5 DAY PERFORMANCE
+3.33%
1 MONTH PERFORMANCE
+20.82%
3 MONTH PERFORMANCE
+10.69%
6 MONTH PERFORMANCE
+114.37%
YEAR-TO-DATE PERFORMANCE
+20.82%
1 YEAR PERFORMANCE
+29.39%
ProPetro Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $11.22 | $11.49 (2.41%) | $11.54 | $10.95 | 3.88 M | $1.19 B |
| 01/29/2026 | $11.13 | $11.44 (2.79%) | $11.87 | $11.08 | 7.38 M | $1.19 B |
| 01/28/2026 | $10.94 | $10.66 (-2.56%) | $11.01 | $10.15 | 5.32 M | $1.11 B |
| 01/27/2026 | $10.87 | $10.75 (-1.1%) | $10.94 | $10.27 | 11.35 M | $1.12 B |
| 01/26/2026 | $11.10 | $11.12 (0.18%) | $11.36 | $10.95 | 1.77 M | $1.16 B |
| 01/23/2026 | $11.32 | $10.94 (-3.36%) | $11.77 | $10.92 | 2.13 M | $1.14 B |
| 01/22/2026 | $11.00 | $11.00 (0%) | $11.18 | $10.87 | 1.58 M | $1.14 B |
| 01/21/2026 | $10.63 | $11.07 (4.14%) | $11.40 | $10.59 | 2.57 M | $1.15 B |
| 01/20/2026 | $10.13 | $10.37 (2.37%) | $10.48 | $10.01 | 1.50 M | $1.08 B |
| 01/16/2026 | $10.56 | $10.29 (-2.56%) | $10.56 | $10.21 | 2.18 M | $1.07 B |
| 01/15/2026 | $10.47 | $10.42 (-0.48%) | $10.84 | $10.25 | 2.49 M | $1.08 B |
| 01/14/2026 | $10.42 | $10.49 (0.67%) | $10.97 | $10.36 | 1.83 M | $1.09 B |
| 01/13/2026 | $9.65 | $10.11 (4.77%) | $10.40 | $9.63 | 2.36 M | $1.05 B |
| 01/12/2026 | $9.38 | $9.42 (0.43%) | $9.49 | $9.20 | 1.27 M | $979.44 M |
| 01/09/2026 | $9.30 | $9.41 (1.18%) | $9.52 | $9.13 | 1.74 M | $978.40 M |
| 01/08/2026 | $9.54 | $9.31 (-2.41%) | $9.61 | $9.14 | 2.32 M | $968.00 M |
| 01/07/2026 | $9.46 | $9.31 (-1.59%) | $9.53 | $9.23 | 1.68 M | $968.00 M |
| 01/06/2026 | $9.89 | $9.44 (-4.55%) | $9.99 | $9.31 | 1.94 M | $981.51 M |
| 01/05/2026 | $10.51 | $9.87 (-6.09%) | $10.55 | $9.41 | 2.53 M | $1.03 B |
| 01/02/2026 | $9.56 | $9.82 (2.72%) | $9.91 | $9.33 | 1.95 M | $1.02 B |
| 12/31/2025 | $9.54 | $9.51 (-0.31%) | $9.61 | $9.36 | 1.56 M | $988.79 M |
| 12/30/2025 | $9.34 | $9.53 (2.03%) | $9.56 | $9.19 | 1.22 M | $990.87 M |
| 12/29/2025 | $9.36 | $9.26 (-1.07%) | $9.38 | $9.15 | 1.30 M | $962.80 M |
| 12/26/2025 | $9.27 | $9.26 (-0.11%) | $9.35 | $9.21 | 1.31 M | $962.80 M |
| 12/24/2025 | $9.44 | $9.35 (-0.95%) | $9.58 | $9.24 | 420.20 K | $972.16 M |
| 12/23/2025 | $9.32 | $9.39 (0.75%) | $9.55 | $9.24 | 972.96 K | $976.32 M |
| 12/22/2025 | $9.44 | $9.35 (-0.95%) | $9.60 | $9.32 | 1.98 M | $972.16 M |
| 12/19/2025 | $9.22 | $9.11 (-1.19%) | $9.47 | $9.01 | 2.24 M | $947.20 M |
| 12/18/2025 | $9.14 | $9.05 (-0.98%) | $9.27 | $8.86 | 1.93 M | $940.96 M |
| 12/17/2025 | $9.63 | $9.04 (-6.13%) | $9.71 | $8.79 | 3.97 M | $939.92 M |
| 12/16/2025 | $10.04 | $9.52 (-5.18%) | $10.07 | $9.32 | 2.51 M | $989.83 M |
| 12/15/2025 | $10.32 | $10.19 (-1.26%) | $10.37 | $10.07 | 2.58 M | $1.06 B |
| 12/12/2025 | $11.35 | $10.24 (-9.78%) | $11.37 | $10.21 | 4.44 M | $1.06 B |
| 12/11/2025 | $11.02 | $11.14 (1.09%) | $11.45 | $10.89 | 2.33 M | $1.16 B |
| 12/10/2025 | $11.37 | $11.30 (-0.62%) | $11.65 | $11.01 | 3.25 M | $1.17 B |
| 12/09/2025 | $10.75 | $10.97 (2.05%) | $11.03 | $10.71 | 1.34 M | $1.14 B |
| 12/08/2025 | $10.88 | $10.80 (-0.74%) | $11.00 | $10.57 | 1.90 M | $1.12 B |
| 12/05/2025 | $11.11 | $10.91 (-1.8%) | $11.27 | $10.84 | 2.39 M | $1.13 B |
| 12/04/2025 | $10.46 | $11.11 (6.21%) | $11.17 | $10.30 | 2.96 M | $1.16 B |
| 12/03/2025 | $9.91 | $10.50 (5.95%) | $10.60 | $9.73 | 2.96 M | $1.09 B |
| 12/02/2025 | $9.67 | $9.76 (0.93%) | $9.93 | $9.41 | 1.95 M | $1.01 B |
| 12/01/2025 | $9.57 | $9.75 (1.88%) | $10.14 | $9.44 | 2.37 M | $1.01 B |
| 11/28/2025 | $9.50 | $9.57 (0.74%) | $9.68 | $9.36 | 960.32 K | $995.03 M |
| 11/26/2025 | $9.47 | $9.42 (-0.53%) | $9.57 | $9.29 | 1.53 M | $979.44 M |
| 11/25/2025 | $9.32 | $9.55 (2.47%) | $9.55 | $9.23 | 3.68 M | $992.95 M |
| 11/24/2025 | $9.27 | $9.41 (1.51%) | $9.61 | $9.03 | 2.09 M | $978.40 M |
| 11/21/2025 | $9.17 | $9.29 (1.31%) | $9.36 | $8.81 | 2.01 M | $965.92 M |
| 11/20/2025 | $9.88 | $9.17 (-7.19%) | $10.23 | $9.06 | 3.50 M | $953.44 M |
| 11/19/2025 | $9.57 | $9.68 (1.15%) | $9.72 | $9.37 | 2.31 M | $1.01 B |
| 11/18/2025 | $9.49 | $9.91 (4.43%) | $9.96 | $9.45 | 2.59 M | $1.03 B |
| 11/17/2025 | $9.90 | $9.75 (-1.52%) | $10.64 | $9.66 | 2.94 M | $1.01 B |
| 11/14/2025 | $9.47 | $9.92 (4.75%) | $10.18 | $9.34 | 3.24 M | $1.03 B |
| 11/13/2025 | $10.63 | $9.71 (-8.65%) | $10.66 | $9.62 | 4.37 M | $1.01 B |
| 11/12/2025 | $11.01 | $10.43 (-5.27%) | $11.41 | $10.19 | 4.62 M | $1.08 B |
| 11/11/2025 | $10.70 | $10.75 (0.47%) | $11.02 | $10.50 | 2.56 M | $1.12 B |
| 11/10/2025 | $10.96 | $10.62 (-3.1%) | $11.10 | $10.42 | 2.67 M | $1.10 B |
| 11/07/2025 | $10.55 | $10.74 (1.8%) | $10.76 | $10.14 | 2.65 M | $1.12 B |
| 11/06/2025 | $10.94 | $10.75 (-1.74%) | $11.21 | $10.71 | 3.18 M | $1.12 B |
| 11/05/2025 | $10.25 | $10.84 (5.76%) | $10.91 | $10.15 | 3.28 M | $1.13 B |
| 11/04/2025 | $10.39 | $10.17 (-2.12%) | $10.90 | $10.07 | 5.71 M | $1.06 B |
| 11/03/2025 | $11.18 | $10.95 (-2.06%) | $11.18 | $10.38 | 6.04 M | $1.14 B |
| 10/31/2025 | $10.84 | $10.38 (-4.24%) | $10.89 | $10.25 | 6.08 M | $1.08 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.
