5 DAY PERFORMANCE
-16.52%
1 MONTH PERFORMANCE
-19.33%
3 MONTH PERFORMANCE
-16.75%
6 MONTH PERFORMANCE
+32.07%
YEAR-TO-DATE PERFORMANCE
+28.60%
1 YEAR PERFORMANCE
+104.86%
ProPetro Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $14.41 | $14.80 (2.71%) | $14.88 | $14.39 | 7.03 M | $1.73 B |
| 06/25/2026 | $14.15 | $14.80 (4.59%) | $14.91 | $13.98 | 4.30 M | $1.73 B |
| 06/24/2026 | $14.41 | $13.98 (-2.98%) | $14.41 | $13.55 | 6.59 M | $1.63 B |
| 06/23/2026 | $14.63 | $14.65 (0.14%) | $14.89 | $14.50 | 2.33 M | $1.71 B |
| 06/22/2026 | $14.99 | $15.04 (0.33%) | $15.04 | $14.49 | 2.34 M | $1.76 B |
| 06/18/2026 | $14.87 | $14.75 (-0.81%) | $14.99 | $14.27 | 4.73 M | $1.72 B |
| 06/17/2026 | $14.98 | $14.86 (-0.8%) | $15.12 | $14.73 | 5.66 M | $1.74 B |
| 06/16/2026 | $14.99 | $14.85 (-0.93%) | $15.45 | $14.76 | 5.07 M | $1.74 B |
| 06/15/2026 | $15.01 | $15.19 (1.2%) | $15.31 | $14.74 | 4.34 M | $1.78 B |
| 06/12/2026 | $14.76 | $15.51 (5.08%) | $15.78 | $14.71 | 3.58 M | $1.81 B |
| 06/11/2026 | $15.30 | $14.78 (-3.4%) | $15.64 | $14.73 | 4.03 M | $1.73 B |
| 06/10/2026 | $14.66 | $15.07 (2.8%) | $15.23 | $14.51 | 4.05 M | $1.76 B |
| 06/09/2026 | $14.96 | $14.67 (-1.94%) | $15.12 | $14.10 | 9.66 M | $1.72 B |
| 06/08/2026 | $15.20 | $14.91 (-1.91%) | $15.35 | $14.89 | 4.09 M | $1.74 B |
| 06/05/2026 | $16.21 | $14.74 (-9.07%) | $16.21 | $14.59 | 5.65 M | $1.72 B |
| 06/04/2026 | $15.75 | $16.47 (4.57%) | $16.54 | $15.52 | 4.28 M | $1.93 B |
| 06/03/2026 | $16.60 | $16.34 (-1.57%) | $16.74 | $16.33 | 4.53 M | $1.91 B |
| 06/02/2026 | $15.52 | $16.38 (5.54%) | $16.58 | $15.51 | 4.71 M | $1.92 B |
| 06/01/2026 | $15.82 | $15.34 (-3.03%) | $15.85 | $15.05 | 5.12 M | $1.79 B |
| 05/29/2026 | $15.35 | $15.26 (-0.59%) | $15.53 | $14.84 | 6.03 M | $1.78 B |
| 05/28/2026 | $16.02 | $15.16 (-5.37%) | $16.14 | $15.03 | 6.16 M | $1.77 B |
| 05/27/2026 | $16.28 | $15.81 (-2.89%) | $16.54 | $15.70 | 5.88 M | $1.85 B |
| 05/26/2026 | $16.67 | $16.87 (1.2%) | $17.31 | $16.63 | 4.61 M | $1.97 B |
| 05/22/2026 | $17.58 | $16.95 (-3.58%) | $17.85 | $16.69 | 7.86 M | $1.98 B |
| 05/21/2026 | $17.32 | $17.44 (0.69%) | $17.46 | $16.77 | 9.34 M | $2.04 B |
| 05/20/2026 | $17.23 | $17.03 (-1.16%) | $17.95 | $16.96 | 10.19 M | $1.99 B |
| 05/19/2026 | $18.30 | $17.89 (-2.24%) | $18.37 | $17.54 | 3.24 M | $2.09 B |
| 05/18/2026 | $17.66 | $18.03 (2.1%) | $18.24 | $17.00 | 5.85 M | $2.11 B |
| 05/15/2026 | $16.90 | $17.45 (3.25%) | $17.73 | $16.71 | 4.76 M | $2.04 B |
| 05/14/2026 | $16.45 | $16.98 (3.22%) | $17.37 | $16.39 | 3.84 M | $1.99 B |
| 05/13/2026 | $16.21 | $16.55 (2.1%) | $16.59 | $16.01 | 3.05 M | $1.93 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 | $1.99 B |
| 04/23/2026 | $15.15 | $16.83 (11.09%) | $16.85 | $15.14 | 2.92 M | $1.97 B |
| 04/22/2026 | $15.34 | $15.41 (0.46%) | $15.60 | $15.10 | 2.34 M | $1.80 B |
| 04/21/2026 | $14.13 | $15.08 (6.72%) | $15.11 | $14.13 | 4.55 M | $1.76 B |
| 04/20/2026 | $13.96 | $13.90 (-0.43%) | $14.22 | $13.84 | 1.39 M | $1.63 B |
| 04/17/2026 | $13.98 | $13.96 (-0.14%) | $14.38 | $13.72 | 2.98 M | $1.63 B |
| 04/16/2026 | $14.58 | $14.76 (1.23%) | $14.91 | $14.58 | 1.79 M | $1.73 B |
| 04/15/2026 | $13.85 | $14.49 (4.62%) | $14.60 | $13.85 | 3.18 M | $1.69 B |
| 04/14/2026 | $14.16 | $13.67 (-3.46%) | $14.16 | $13.52 | 1.67 M | $1.60 B |
| 04/13/2026 | $14.09 | $13.92 (-1.21%) | $14.47 | $13.66 | 1.81 M | $1.63 B |
| 04/10/2026 | $13.41 | $13.83 (3.13%) | $14.00 | $13.32 | 2.13 M | $1.62 B |
| 04/09/2026 | $13.95 | $13.65 (-2.15%) | $14.20 | $13.51 | 1.68 M | $1.60 B |
| 04/08/2026 | $12.95 | $13.84 (6.87%) | $13.89 | $12.92 | 3.03 M | $1.62 B |
| 04/07/2026 | $13.78 | $14.24 (3.34%) | $14.29 | $13.72 | 1.42 M | $1.66 B |
| 04/06/2026 | $13.81 | $13.73 (-0.58%) | $14.06 | $13.65 | 1.12 M | $1.61 B |
| 04/02/2026 | $13.69 | $13.94 (1.83%) | $14.29 | $13.69 | 2.20 M | $1.63 B |
| 04/01/2026 | $14.18 | $13.50 (-4.8%) | $14.55 | $13.49 | 2.59 M | $1.58 B |
| 03/31/2026 | $14.68 | $14.41 (-1.84%) | $15.00 | $14.33 | 4.14 M | $1.68 B |
| 03/30/2026 | $15.27 | $14.65 (-4.06%) | $15.49 | $14.61 | 2.98 M | $1.71 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.
