5 DAY PERFORMANCE
+31.93%
1 MONTH PERFORMANCE
+0.08%
3 MONTH PERFORMANCE
-4.45%
6 MONTH PERFORMANCE
-10.40%
YEAR-TO-DATE PERFORMANCE
+28.60%
1 YEAR PERFORMANCE
+122.77%
ProPetro Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $9.30 | $9.04 (-2.8%) | $9.42 | $8.97 | 4.64 M | $1.11 B |
| 10/07/2026 | $9.49 | $9.28 (-2.21%) | $9.61 | $9.09 | 2.85 M | $1.14 B |
| 10/06/2026 | $9.57 | $9.53 (-0.42%) | $9.83 | $9.46 | 2.93 M | $1.17 B |
| 10/05/2026 | $9.30 | $9.59 (3.12%) | $9.86 | $9.29 | 4.07 M | $1.18 B |
| 10/02/2026 | $8.94 | $9.27 (3.69%) | $9.29 | $8.85 | 3.30 M | $1.14 B |
| 10/01/2026 | $8.82 | $9.00 (2.04%) | $9.07 | $8.74 | 3.43 M | $1.10 B |
| 09/30/2026 | $8.94 | $8.84 (-1.12%) | $8.94 | $8.63 | 5.88 M | $1.08 B |
| 09/29/2026 | $9.20 | $8.88 (-3.48%) | $9.24 | $8.85 | 3.69 M | $1.09 B |
| 09/28/2026 | $9.78 | $9.30 (-4.91%) | $9.81 | $9.29 | 3.69 M | $1.14 B |
| 09/25/2026 | $9.50 | $9.59 (0.95%) | $10.06 | $9.38 | 3.83 M | $1.18 B |
| 09/24/2026 | $9.88 | $9.53 (-3.54%) | $9.91 | $9.50 | 4.45 M | $1.17 B |
| 09/23/2026 | $10.10 | $9.80 (-2.97%) | $10.22 | $9.77 | 3.98 M | $1.20 B |
| 09/22/2026 | $10.05 | $10.03 (-0.2%) | $10.43 | $9.89 | 4.41 M | $1.23 B |
| 09/21/2026 | $10.40 | $10.16 (-2.31%) | $10.40 | $9.98 | 3.00 M | $1.25 B |
| 09/18/2026 | $10.48 | $10.48 (0%) | $10.76 | $10.48 | 8.54 M | $1.29 B |
| 09/17/2026 | $10.31 | $10.46 (1.45%) | $10.62 | $10.14 | 5.21 M | $1.28 B |
| 09/16/2026 | $10.40 | $10.21 (-1.83%) | $10.54 | $10.01 | 3.26 M | $1.25 B |
| 09/15/2026 | $10.56 | $10.41 (-1.42%) | $10.71 | $10.29 | 4.23 M | $1.28 B |
| 09/14/2026 | $11.17 | $10.50 (-6%) | $11.24 | $10.39 | 4.29 M | $1.29 B |
| 09/11/2026 | $11.57 | $11.45 (-1.04%) | $11.87 | $11.34 | 3.96 M | $1.41 B |
| 09/10/2026 | $12.37 | $11.50 (-7.03%) | $12.37 | $11.46 | 4.62 M | $1.41 B |
| 09/09/2026 | $11.93 | $12.22 (2.43%) | $12.43 | $11.88 | 2.33 M | $1.50 B |
| 09/08/2026 | $11.81 | $12.03 (1.86%) | $12.20 | $11.70 | 3.86 M | $1.48 B |
| 09/04/2026 | $11.19 | $11.47 (2.5%) | $11.56 | $11.06 | 2.14 M | $1.41 B |
| 09/03/2026 | $11.15 | $11.24 (0.81%) | $11.32 | $11.01 | 2.35 M | $1.38 B |
| 09/02/2026 | $11.11 | $11.23 (1.08%) | $11.32 | $10.94 | 2.23 M | $1.38 B |
| 09/01/2026 | $11.41 | $11.35 (-0.53%) | $11.72 | $11.19 | 2.56 M | $1.39 B |
| 08/31/2026 | $11.29 | $11.36 (0.62%) | $11.42 | $10.88 | 4.37 M | $1.39 B |
| 08/28/2026 | $11.17 | $10.98 (-1.7%) | $11.21 | $10.80 | 3.29 M | $1.35 B |
| 08/27/2026 | $10.58 | $11.18 (5.67%) | $11.26 | $10.48 | 3.55 M | $1.37 B |
| 08/26/2026 | $10.54 | $10.63 (0.85%) | $10.65 | $10.30 | 3.55 M | $1.30 B |
| 08/25/2026 | $10.75 | $10.60 (-1.4%) | $10.97 | $10.60 | 3.05 M | $1.30 B |
| 08/24/2026 | $11.17 | $10.82 (-3.13%) | $11.31 | $10.76 | 2.23 M | $1.33 B |
| 08/21/2026 | $11.41 | $11.33 (-0.7%) | $11.42 | $11.11 | 1.67 M | $1.39 B |
| 08/20/2026 | $12.13 | $11.33 (-6.6%) | $12.20 | $11.24 | 3.31 M | $1.39 B |
| 08/19/2026 | $12.61 | $11.90 (-5.63%) | $12.62 | $11.76 | 3.48 M | $1.46 B |
| 08/18/2026 | $12.80 | $12.38 (-3.28%) | $12.95 | $12.16 | 1.79 M | $1.52 B |
| 08/17/2026 | $12.22 | $12.79 (4.66%) | $12.82 | $12.04 | 2.96 M | $1.57 B |
| 08/14/2026 | $11.63 | $12.10 (4.04%) | $12.16 | $11.49 | 2.02 M | $1.48 B |
| 08/13/2026 | $11.49 | $11.54 (0.44%) | $11.77 | $11.33 | 1.74 M | $1.42 B |
| 08/12/2026 | $11.70 | $11.59 (-0.94%) | $11.90 | $11.52 | 1.60 M | $1.42 B |
| 08/11/2026 | $11.64 | $11.65 (0.09%) | $11.77 | $11.49 | 2.59 M | $1.43 B |
| 08/10/2026 | $11.22 | $11.61 (3.48%) | $11.76 | $11.21 | 2.54 M | $1.42 B |
| 08/07/2026 | $10.92 | $10.98 (0.55%) | $11.38 | $10.82 | 2.14 M | $1.35 B |
| 08/06/2026 | $11.09 | $10.95 (-1.26%) | $11.25 | $10.75 | 3.09 M | $1.34 B |
| 08/05/2026 | $11.23 | $11.00 (-2.05%) | $11.43 | $10.93 | 2.65 M | $1.35 B |
| 08/04/2026 | $11.01 | $11.39 (3.45%) | $11.48 | $10.95 | 4.45 M | $1.40 B |
| 08/03/2026 | $10.73 | $11.16 (4.01%) | $11.19 | $10.46 | 3.21 M | $1.37 B |
| 07/31/2026 | $11.10 | $11.10 (0%) | $11.42 | $10.69 | 4.97 M | $1.36 B |
| 07/30/2026 | $10.73 | $10.82 (0.84%) | $11.04 | $10.51 | 6.05 M | $1.33 B |
| 07/29/2026 | $11.06 | $10.21 (-7.69%) | $11.40 | $10.00 | 7.84 M | $1.25 B |
| 07/28/2026 | $10.65 | $10.66 (0.09%) | $10.74 | $10.08 | 9.34 M | $1.31 B |
| 07/27/2026 | $11.35 | $10.79 (-4.93%) | $11.76 | $10.78 | 8.37 M | $1.32 B |
| 07/24/2026 | $12.29 | $11.80 (-3.99%) | $12.41 | $11.40 | 6.57 M | $1.38 B |
| 07/23/2026 | $13.85 | $12.30 (-11.19%) | $13.94 | $12.22 | 5.77 M | $1.44 B |
| 07/22/2026 | $13.24 | $13.59 (2.64%) | $13.78 | $13.23 | 4.91 M | $1.59 B |
| 07/21/2026 | $13.08 | $13.22 (1.07%) | $13.34 | $12.69 | 3.57 M | $1.55 B |
| 07/20/2026 | $12.90 | $12.90 (0%) | $13.17 | $12.84 | 1.69 M | $1.51 B |
| 07/17/2026 | $12.80 | $13.00 (1.56%) | $13.09 | $12.57 | 2.66 M | $1.52 B |
| 07/16/2026 | $13.09 | $12.74 (-2.67%) | $13.41 | $12.58 | 2.33 M | $1.49 B |
| 07/15/2026 | $14.00 | $13.43 (-4.07%) | $14.17 | $13.06 | 3.13 M | $1.57 B |
| 07/14/2026 | $13.61 | $13.75 (1.03%) | $13.85 | $13.33 | 2.98 M | $1.61 B |
| 07/13/2026 | $13.01 | $13.18 (1.31%) | $13.30 | $12.77 | 2.45 M | $1.54 B |
| 07/10/2026 | $12.85 | $12.87 (0.16%) | $12.92 | $12.63 | 2.40 M | $1.50 B |
| 07/09/2026 | $12.90 | $12.80 (-0.78%) | $12.98 | $12.63 | 2.54 M | $1.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
