NYSE:PUMP | Historical Stock Price | ProPetro Holding Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.00$3.33$5.53$9.18$15.23$25.292017-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.39$7.391,052,600——
2020-12-30$7.45$7.45632,900——
2020-12-29$7.41$7.41723,100——
2020-12-28$7.43$7.43917,600——
2020-12-24$7.55$7.55347,200——
2020-12-23$7.67$7.67917,800——
2020-12-22$7.44$7.441,314,700——
2020-12-21$7.18$7.182,487,500——
2020-12-18$7.28$7.282,608,800——
2020-12-17$7.70$7.701,400,100——
2020-12-16$7.87$7.871,562,600——
2020-12-15$8.10$8.101,892,300——
2020-12-14$7.39$7.392,208,200——
2020-12-11$7.46$7.461,769,800——
2020-12-10$7.22$7.221,521,800——
2020-12-09$6.87$6.871,849,200——
2020-12-08$6.89$6.891,756,000——
2020-12-07$6.61$6.611,235,100——
2020-12-04$6.83$6.83880,900——
2020-12-03$6.34$6.341,016,900——
2020-12-02$6.26$6.26776,300——
2020-12-01$6.21$6.211,325,100——
2020-11-30$5.77$5.771,066,400——
2020-11-27$6.43$6.43419,400——
2020-11-25$6.72$6.72927,300——
2020-11-24$6.88$6.882,113,000——
2020-11-23$6.13$6.131,214,200——
2020-11-20$5.48$5.48712,100——
2020-11-19$5.65$5.651,154,000——
2020-11-18$5.52$5.52947,500——
2020-11-17$5.50$5.50893,500——
2020-11-16$5.48$5.482,557,600——
2020-11-13$4.96$4.961,134,900——
2020-11-12$4.80$4.801,084,300——
2020-11-11$4.91$4.911,103,400——
2020-11-10$4.83$4.831,452,500——
2020-11-09$4.82$4.822,804,000——
2020-11-06$3.79$3.791,133,100——
2020-11-05$3.87$3.872,254,500——
2020-11-04$4.00$4.001,531,600——
2020-11-03$4.12$4.121,632,200——
2020-11-02$4.18$4.181,030,000——
2020-10-30$3.95$3.951,024,800——
2020-10-29$3.90$3.90952,200——
2020-10-28$3.84$3.841,317,400——
2020-10-27$4.21$4.211,222,700——
2020-10-26$4.33$4.331,058,600——
2020-10-23$4.40$4.40862,800——
2020-10-22$4.30$4.301,015,500——
2020-10-21$4.15$4.151,121,700——
2020-10-20$4.34$4.34626,900——
2020-10-19$4.20$4.20768,500——
2020-10-16$4.27$4.27702,800——
2020-10-15$4.51$4.51838,300——
2020-10-14$4.42$4.42678,100——
2020-10-13$4.41$4.41661,500——
2020-10-12$4.53$4.53849,400——
2020-10-09$4.50$4.50956,700——
2020-10-08$4.47$4.471,304,000——
2020-10-07$4.26$4.262,006,400——
2020-10-06$4.16$4.161,917,500——
2020-10-05$4.17$4.17938,500——
2020-10-02$4.05$4.051,443,600——
2020-10-01$4.21$4.213,090,900——
2020-09-30$4.06$4.061,470,500——
2020-09-29$4.31$4.313,929,100——
2020-09-28$4.08$4.081,232,200——
2020-09-25$3.86$3.861,348,900——
2020-09-24$3.85$3.851,441,400——
2020-09-23$3.95$3.951,899,200——
2020-09-22$4.26$4.261,572,600——
2020-09-21$4.36$4.361,716,400——
2020-09-18$4.89$4.895,694,400——
2020-09-17$5.03$5.031,401,600——
2020-09-16$5.13$5.132,071,800——
2020-09-15$4.90$4.901,784,400——
2020-09-14$4.92$4.921,669,400——
2020-09-11$5.13$5.13956,200——
2020-09-10$5.19$5.191,113,500——
2020-09-09$5.51$5.511,056,900——
2020-09-08$5.45$5.451,033,800——
2020-09-04$5.94$5.94765,100——
2020-09-03$5.98$5.981,267,200——
2020-09-02$6.27$6.271,137,200——
2020-09-01$6.46$6.46884,900——
2020-08-31$6.28$6.28881,200——
2020-08-28$6.50$6.50711,000——
2020-08-27$6.33$6.33919,900——
2020-08-26$6.12$6.12968,800——
2020-08-25$6.16$6.16750,200——
2020-08-24$6.08$6.08975,300——
2020-08-21$5.69$5.691,191,000——
2020-08-20$5.97$5.971,143,700——
2020-08-19$6.25$6.25800,800——
2020-08-18$6.16$6.16778,100——
2020-08-17$6.45$6.45959,600——
2020-08-14$6.51$6.51501,800——
2020-08-13$6.44$6.44833,600——
2020-08-12$6.56$6.561,165,500——
2020-08-11$6.44$6.441,518,000——
2020-08-10$6.46$6.461,228,400——
2020-08-07$5.91$5.91797,100——
2020-08-06$5.94$5.941,183,600——
2020-08-05$6.19$6.192,617,300——
2020-08-04$5.74$5.74982,200——
2020-08-03$5.53$5.53984,400——
2020-07-31$5.37$5.371,295,900——
2020-07-30$5.46$5.46895,300——
2020-07-29$5.69$5.691,309,700——
2020-07-28$5.41$5.41786,100——
2020-07-27$5.76$5.76962,300——
2020-07-24$5.66$5.66802,200——
2020-07-23$5.71$5.711,165,800——
2020-07-22$5.42$5.421,554,100——
2020-07-21$5.95$5.952,542,000——
2020-07-20$5.13$5.13895,900——
2020-07-17$5.29$5.291,317,900——
2020-07-16$5.26$5.261,144,200——
2020-07-15$5.58$5.582,319,500——
2020-07-14$4.68$4.681,630,100——
2020-07-13$4.31$4.311,351,700——
2020-07-10$4.45$4.451,767,200——
2020-07-09$4.50$4.501,178,100——
2020-07-08$5.00$5.001,254,200——
2020-07-07$5.02$5.021,343,500——
2020-07-06$5.27$5.271,406,300——
2020-07-02$4.90$4.901,145,100——
2020-07-01$4.96$4.961,396,600——
2020-06-30$5.14$5.141,030,200——
2020-06-29$5.04$5.04930,400——
2020-06-26$4.89$4.892,575,400——
2020-06-25$5.14$5.141,084,200——
2020-06-24$5.02$5.022,424,900——
2020-06-23$5.44$5.441,474,000——
2020-06-22$5.51$5.511,805,900——
2020-06-19$5.41$5.413,070,300——
2020-06-18$5.60$5.601,287,600——
2020-06-17$5.45$5.451,581,300——
2020-06-16$5.98$5.981,756,600——
2020-06-15$5.91$5.911,729,000——
2020-06-12$5.97$5.973,632,200——
2020-06-11$5.36$5.362,698,100——
2020-06-10$6.39$6.392,810,400——
2020-06-09$7.32$7.322,992,000——
2020-06-08$7.56$7.565,260,600——
2020-06-05$6.36$6.363,379,800——
2020-06-04$5.66$5.665,782,700——
2020-06-03$4.65$4.653,606,400——
2020-06-02$4.82$4.824,474,900——
2020-06-01$4.99$4.993,445,300——
2020-05-29$4.95$4.951,890,900——
2020-05-28$4.99$4.992,652,400——
2020-05-27$5.14$5.141,841,900——
2020-05-26$5.11$5.112,264,400——
2020-05-22$4.85$4.851,284,800——
2020-05-21$5.11$5.111,993,100——
2020-05-20$5.05$5.051,466,500——
2020-05-19$4.65$4.651,497,600——
2020-05-18$4.90$4.901,933,500——
2020-05-15$4.26$4.261,630,900——
2020-05-14$4.24$4.242,077,400——
2020-05-13$4.14$4.141,982,800——
2020-05-12$4.66$4.662,083,900——
2020-05-11$4.52$4.521,169,300——
2020-05-08$4.72$4.722,116,000——
2020-05-07$4.13$4.131,945,200——
2020-05-06$3.88$3.881,271,500——
2020-05-05$4.17$4.171,857,300——
2020-05-04$4.08$4.081,320,100——
2020-05-01$3.97$3.971,829,200——
2020-04-30$4.24$4.242,206,000——
2020-04-29$4.49$4.493,960,300——
2020-04-28$3.82$3.822,005,100——
2020-04-27$3.59$3.591,962,500——
2020-04-24$3.68$3.682,672,000——
2020-04-23$3.98$3.983,034,100——
2020-04-22$3.47$3.472,435,300——
2020-04-21$3.17$3.171,768,800——
2020-04-20$3.27$3.273,201,800——
2020-04-17$3.50$3.503,259,800——
2020-04-16$2.79$2.793,305,300——
2020-04-15$3.71$3.712,802,700——
2020-04-14$3.85$3.851,888,500——
2020-04-13$4.00$4.001,401,200——
2020-04-09$4.15$4.153,936,100——
2020-04-08$4.27$4.273,101,100——
2020-04-07$3.51$3.513,682,000——
2020-04-06$3.59$3.594,595,600——
2020-04-03$3.11$3.113,574,600——
2020-04-02$2.81$2.814,945,900——
2020-04-01$2.23$2.234,213,700——
2020-03-31$2.50$2.504,091,200——
2020-03-30$2.16$2.162,836,400——
2020-03-27$2.29$2.291,868,500——
2020-03-26$2.51$2.513,991,500——
2020-03-25$2.28$2.285,113,900——
2020-03-24$2.21$2.214,124,100——
2020-03-23$2.00$2.003,180,700——
2020-03-20$1.92$1.925,592,900——
2020-03-19$2.11$2.114,851,100——
2020-03-18$1.51$1.514,236,300——
2020-03-17$2.01$2.015,072,400——
2020-03-16$2.50$2.5010,767,000——
2020-03-13$3.76$3.763,783,500——
2020-03-12$4.00$4.002,768,400——
2020-03-11$3.76$3.763,259,400——
2020-03-10$3.77$3.774,452,200——
2020-03-09$4.03$4.034,210,400——
2020-03-06$6.92$6.922,882,200——
2020-03-05$8.04$8.041,543,700——
2020-03-04$8.62$8.621,672,600——
2020-03-03$8.32$8.321,691,300——
2020-03-02$8.85$8.851,856,200——
2020-02-28$8.76$8.761,726,100——
2020-02-27$8.23$8.231,617,400——
2020-02-26$9.32$9.321,664,600——
2020-02-25$9.99$9.993,218,000——
2020-02-24$9.11$9.111,766,000——
2020-02-21$10.01$10.01833,900——
2020-02-20$10.47$10.471,004,800——
2020-02-19$10.75$10.751,373,500——
2020-02-18$10.18$10.18892,000——
2020-02-14$10.32$10.32721,400——
2020-02-13$10.22$10.22926,800——
2020-02-12$9.95$9.951,066,700——
2020-02-11$9.57$9.571,157,100——
2020-02-10$9.51$9.511,096,600——
2020-02-07$9.62$9.621,013,900——
2020-02-06$9.56$9.561,636,800——
2020-02-05$10.21$10.211,120,700——
2020-02-04$9.69$9.691,546,900——
2020-02-03$9.29$9.291,341,000——
2020-01-31$9.74$9.741,404,700——
2020-01-30$10.33$10.33870,600——
2020-01-29$10.12$10.12765,100——
2020-01-28$10.09$10.09761,000——
2020-01-27$9.75$9.751,315,800——
2020-01-24$10.00$10.001,676,600——
2020-01-23$10.29$10.292,213,500——
2020-01-22$10.87$10.871,566,700——
2020-01-21$11.15$11.151,671,800——
2020-01-17$11.17$11.17706,000——
2020-01-16$11.45$11.45889,000——
2020-01-15$11.07$11.07888,100——
2020-01-14$11.22$11.221,259,400——
2020-01-13$10.94$10.941,158,500——
2020-01-10$10.90$10.90880,200——
2020-01-09$11.04$11.041,110,400——
2020-01-08$11.18$11.181,413,800——
2020-01-07$11.60$11.601,090,000——
2020-01-06$11.97$11.972,356,600——
2020-01-03$11.35$11.351,501,800——
2020-01-02$11.02$11.021,203,000——