5 DAY PERFORMANCE
-22.00%
1 MONTH PERFORMANCE
-12.14%
3 MONTH PERFORMANCE
+1.75%
6 MONTH PERFORMANCE
+25.95%
YEAR-TO-DATE PERFORMANCE
+28.60%
1 YEAR PERFORMANCE
+101.48%
ProPetro Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $16.21 | $16.55 (2.1%) | $16.59 | $16.01 | 3.05 M | $1.88 B |
| 05/12/2026 | $16.63 | $16.11 (-3.13%) | $16.66 | $15.70 | 4.45 M | $1.88 B |
| 05/11/2026 | $16.01 | $16.65 (4%) | $16.76 | $15.97 | 4.79 M | $1.95 B |
| 05/08/2026 | $15.65 | $15.68 (0.19%) | $15.96 | $15.33 | 3.77 M | $1.83 B |
| 05/07/2026 | $15.83 | $15.55 (-1.77%) | $15.91 | $15.12 | 4.41 M | $1.82 B |
| 05/06/2026 | $15.72 | $15.77 (0.32%) | $16.34 | $15.60 | 7.69 M | $1.84 B |
| 05/05/2026 | $16.70 | $16.61 (-0.54%) | $17.27 | $16.51 | 24.11 M | $1.94 B |
| 05/04/2026 | $15.96 | $16.85 (5.58%) | $16.95 | $15.73 | 15.83 M | $1.97 B |
| 05/01/2026 | $16.96 | $16.62 (-2%) | $17.21 | $16.37 | 3.79 M | $1.94 B |
| 04/30/2026 | $15.08 | $17.13 (13.59%) | $18.50 | $14.90 | 5.51 M | $2.00 B |
| 04/29/2026 | $17.91 | $18.20 (1.62%) | $18.50 | $17.76 | 4.31 M | $2.13 B |
| 04/28/2026 | $17.35 | $17.42 (0.4%) | $17.52 | $17.17 | 2.01 M | $2.04 B |
| 04/27/2026 | $17.29 | $17.21 (-0.46%) | $17.33 | $16.57 | 3.05 M | $2.01 B |
| 04/24/2026 | $16.81 | $17.00 (1.13%) | $17.23 | $16.48 | 2.14 M | $1.77 B |
| 04/23/2026 | $15.15 | $16.83 (11.09%) | $16.85 | $15.14 | 2.92 M | $1.75 B |
| 04/22/2026 | $15.34 | $15.41 (0.46%) | $15.60 | $15.10 | 2.34 M | $1.60 B |
| 04/21/2026 | $14.13 | $15.08 (6.72%) | $15.11 | $14.13 | 4.55 M | $1.57 B |
| 04/20/2026 | $13.96 | $13.90 (-0.43%) | $14.22 | $13.84 | 1.39 M | $1.45 B |
| 04/17/2026 | $13.98 | $13.96 (-0.14%) | $14.38 | $13.72 | 2.98 M | $1.45 B |
| 04/16/2026 | $14.58 | $14.76 (1.23%) | $14.91 | $14.58 | 1.79 M | $1.54 B |
| 04/15/2026 | $13.85 | $14.49 (4.62%) | $14.60 | $13.85 | 3.18 M | $1.51 B |
| 04/14/2026 | $14.16 | $13.67 (-3.46%) | $14.16 | $13.52 | 1.67 M | $1.42 B |
| 04/13/2026 | $14.09 | $13.92 (-1.21%) | $14.47 | $13.66 | 1.81 M | $1.45 B |
| 04/10/2026 | $13.41 | $13.83 (3.13%) | $14.00 | $13.32 | 2.13 M | $1.44 B |
| 04/09/2026 | $13.95 | $13.65 (-2.15%) | $14.20 | $13.51 | 1.68 M | $1.42 B |
| 04/08/2026 | $12.95 | $13.84 (6.87%) | $13.89 | $12.92 | 3.03 M | $1.44 B |
| 04/07/2026 | $13.78 | $14.24 (3.34%) | $14.29 | $13.72 | 1.42 M | $1.48 B |
| 04/06/2026 | $13.81 | $13.73 (-0.58%) | $14.06 | $13.65 | 1.12 M | $1.43 B |
| 04/02/2026 | $13.69 | $13.94 (1.83%) | $14.29 | $13.69 | 2.20 M | $1.45 B |
| 04/01/2026 | $14.18 | $13.50 (-4.8%) | $14.55 | $13.49 | 2.59 M | $1.41 B |
| 03/31/2026 | $14.68 | $14.41 (-1.84%) | $15.00 | $14.33 | 4.14 M | $1.50 B |
| 03/30/2026 | $15.27 | $14.65 (-4.06%) | $15.49 | $14.61 | 2.98 M | $1.53 B |
| 03/27/2026 | $14.74 | $14.69 (-0.34%) | $15.09 | $14.56 | 1.85 M | $1.53 B |
| 03/26/2026 | $14.56 | $14.67 (0.76%) | $15.07 | $14.50 | 2.93 M | $1.53 B |
| 03/25/2026 | $14.47 | $14.55 (0.55%) | $14.83 | $14.16 | 2.24 M | $1.52 B |
| 03/24/2026 | $14.47 | $14.85 (2.63%) | $15.08 | $14.40 | 1.85 M | $1.55 B |
| 03/23/2026 | $13.90 | $14.51 (4.39%) | $14.77 | $13.67 | 1.90 M | $1.51 B |
| 03/20/2026 | $14.66 | $14.59 (-0.48%) | $14.86 | $14.25 | 5.53 M | $1.52 B |
| 03/19/2026 | $14.97 | $14.70 (-1.8%) | $15.12 | $14.67 | 3.27 M | $1.53 B |
| 03/18/2026 | $14.79 | $14.91 (0.81%) | $15.18 | $14.65 | 3.11 M | $1.55 B |
| 03/17/2026 | $14.08 | $14.65 (4.05%) | $15.02 | $14.08 | 4.39 M | $1.53 B |
| 03/16/2026 | $14.18 | $14.08 (-0.71%) | $14.64 | $13.76 | 3.28 M | $1.47 B |
| 03/13/2026 | $14.08 | $14.35 (1.92%) | $14.45 | $13.84 | 2.99 M | $1.49 B |
| 03/12/2026 | $13.07 | $14.39 (10.1%) | $14.56 | $13.00 | 6.36 M | $1.50 B |
| 03/11/2026 | $12.02 | $13.09 (8.9%) | $13.16 | $12.02 | 2.94 M | $1.36 B |
| 03/10/2026 | $12.10 | $12.20 (0.83%) | $12.55 | $11.85 | 2.87 M | $1.27 B |
| 03/09/2026 | $12.30 | $12.22 (-0.65%) | $12.46 | $12.00 | 3.34 M | $1.27 B |
| 03/06/2026 | $12.41 | $12.40 (-0.08%) | $12.93 | $12.32 | 3.22 M | $1.29 B |
| 03/05/2026 | $12.53 | $12.62 (0.72%) | $12.85 | $12.14 | 2.61 M | $1.31 B |
| 03/04/2026 | $12.29 | $12.49 (1.63%) | $12.80 | $12.16 | 1.75 M | $1.30 B |
| 03/03/2026 | $12.44 | $12.32 (-0.96%) | $12.62 | $12.19 | 3.19 M | $1.28 B |
| 03/02/2026 | $12.35 | $12.59 (1.94%) | $12.79 | $12.15 | 3.53 M | $1.31 B |
| 02/27/2026 | $11.91 | $12.13 (1.85%) | $12.25 | $11.90 | 3.39 M | $1.26 B |
| 02/26/2026 | $11.44 | $11.90 (4.02%) | $12.03 | $11.15 | 2.28 M | $1.24 B |
| 02/25/2026 | $11.73 | $11.65 (-0.68%) | $11.88 | $11.36 | 2.27 M | $1.21 B |
| 02/24/2026 | $11.03 | $11.62 (5.35%) | $11.66 | $10.75 | 2.45 M | $1.21 B |
| 02/23/2026 | $11.24 | $10.90 (-3.02%) | $11.52 | $10.61 | 3.23 M | $1.14 B |
| 02/20/2026 | $11.23 | $11.24 (0.09%) | $11.35 | $10.76 | 2.84 M | $1.17 B |
| 02/19/2026 | $11.75 | $11.50 (-2.13%) | $12.18 | $11.26 | 3.99 M | $1.20 B |
| 02/18/2026 | $12.56 | $11.26 (-10.35%) | $13.25 | $11.13 | 5.10 M | $1.17 B |
| 02/17/2026 | $12.00 | $12.01 (0.08%) | $12.34 | $11.43 | 4.11 M | $1.25 B |
| 02/13/2026 | $11.40 | $12.02 (5.44%) | $12.60 | $11.40 | 4.72 M | $1.25 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.
