Get the Stockscreener App
16.95
2.81%
-0.49
Pre-market:
16.50
-0.45
-2.65%
Propetro Holding Corp Stock (PUMP) Price History
The historical daily chart and data for Propetro Holding Corp stock (PUMP), show that the latest closing stock price as of May 22, 2026, is $16.95.
- Propetro Holding Corp all-time high stock price is $25.20, occurred on April 24, 2019.
- The lowest Propetro Holding Corp stock price recorded was $1.36 on March 19, 2020. Since then, Propetro Holding Corp's stock price has risen over 1,146% to $16.95 now.
- The 52-week high stock price for PUMP is $18.50, representing a 9.14% increase from the current share price, occurred on April 29, 2026.
- The 52-week low stock price for PUMP is $4.51, indicating a -73.39% decrease from the current share price, occurred on August 21, 2025.
- The closing price of Propetro Holding Corp (PUMP) stock in the beginning of 2025 was $8.68. The stock closed the year at $10.37, a gain of over 19.47% for the year.
The table below shows more information about PUMP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $17.85 | $16.69 | $1.16 | 7,847,247.0 | -2.81% |
| May 21, 2026 | $17.46 | $16.77 | $0.695 | 9,325,120.0 | +2.41% |
| May 20, 2026 | $17.95 | $16.96 | $0.995 | 10,184,462.0 | -4.81% |
| May 19, 2026 | $18.37 | $17.54 | $0.8397 | 3,240,322.0 | -0.78% |
| May 18, 2026 | $18.24 | $17.00 | $1.24 | 5,844,254.0 | +3.32% |
| May 15, 2026 | $17.73 | $16.71 | $1.02 | 4,763,122.0 | +2.77% |
| May 14, 2026 | $17.37 | $16.39 | $0.98 | 3,842,091.0 | +2.60% |
| May 13, 2026 | $16.59 | $16.01 | $0.58 | 3,045,363.0 | +2.73% |
| May 12, 2026 | $16.66 | $15.70 | $0.965 | 4,446,218.0 | -3.24% |
| May 11, 2026 | $16.76 | $15.97 | $0.79 | 4,941,455.0 | +6.19% |
| May 08, 2026 | $15.96 | $15.33 | $0.633 | 3,766,409.0 | +0.84% |
| May 07, 2026 | $15.91 | $15.12 | $0.79 | 4,410,057.0 | -1.40% |
| May 06, 2026 | $16.34 | $15.60 | $0.7392 | 7,684,233.0 | -5.06% |
| May 05, 2026 | $17.27 | $16.51 | $0.76 | 24,113,930.0 | -1.42% |
| May 04, 2026 | $16.95 | $15.73 | $1.22 | 15,829,623.0 | +1.38% |
| May 01, 2026 | $17.21 | $16.37 | $0.84 | 3,696,349.0 | -2.98% |
| Apr 30, 2026 | $18.50 | $14.90 | $3.60 | 5,425,742.0 | -5.88% |
| Apr 29, 2026 | $18.50 | $17.76 | $0.74 | 4,216,620.0 | +4.48% |
| Apr 28, 2026 | $17.52 | $17.17 | $0.35 | 2,009,413.0 | +1.22% |
Propetro Holding Corp Stock (PUMP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Propetro Holding Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PUMP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Propetro Holding Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Propetro Holding Corp Stock (PUMP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $18.37 | $15.12 | $3.25 | 124,827,502.0 | -1.05% |
| Apr, 2026 | $18.50 | $12.92 | $5.58 | 53,827,946.0 | +18.88% |
| Mar, 2026 | $15.49 | $11.85 | $3.64 | 68,168,381.0 | +18.80% |
| Feb, 2026 | $13.25 | $10.36 | $2.89 | 60,628,842.0 | +5.57% |
| Jan, 2026 | $11.87 | $9.13 | $2.74 | 59,275,586.0 | +20.82% |
Propetro Holding Corp Stock (PUMP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.65 | $8.79 | $2.86 | 43,718,842.0 | -0.42% |
| Nov, 2025 | $11.41 | $8.80 | $2.60 | 59,504,058.0 | -7.80% |
| Oct, 2025 | $11.66 | $4.87 | $6.79 | 84,089,161.0 | +98.09% |
| Sep, 2025 | $5.54 | $4.52 | $1.03 | 79,964,777.0 | +2.75% |
| Aug, 2025 | $5.31 | $4.51 | $0.80 | 40,612,037.0 | -4.85% |
| Jul, 2025 | $6.71 | $4.99 | $1.71 | 44,319,895.0 | -10.22% |
| Jun, 2025 | $6.89 | $5.31 | $1.58 | 36,926,608.0 | +10.56% |
| May, 2025 | $6.17 | $4.91 | $1.25 | 31,322,941.0 | +8.43% |
| Apr, 2025 | $7.62 | $4.61 | $3.01 | 42,345,142.0 | -32.24% |
| Mar, 2025 | $8.47 | $6.64 | $1.83 | 34,994,816.0 | -12.91% |
| Feb, 2025 | $9.57 | $8.19 | $1.38 | 30,484,037.0 | -4.95% |
| Jan, 2025 | $11.17 | $8.86 | $2.31 | 29,490,200.0 | -4.82% |
Propetro Holding Corp Stock (PUMP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.73 | $7.68 | $2.05 | 44,844,677.0 | +10.00% |
| Nov, 2024 | $8.68 | $6.54 | $2.14 | 24,326,821.0 | +21.56% |
| Oct, 2024 | $8.62 | $6.90 | $1.71 | 20,155,278.0 | -9.79% |
| Sep, 2024 | $8.57 | $6.75 | $1.83 | 28,625,214.0 | -3.53% |
| Aug, 2024 | $9.60 | $7.77 | $1.83 | 25,022,727.0 | -17.21% |
| Jul, 2024 | $9.75 | $7.87 | $1.88 | 27,199,307.0 | +10.61% |
| Jun, 2024 | $9.65 | $8.11 | $1.54 | 33,510,566.0 | -9.50% |
| May, 2024 | $10.02 | $8.66 | $1.35 | 34,968,578.0 | +9.86% |
| Apr, 2024 | $9.21 | $7.87 | $1.34 | 33,736,786.0 | +7.92% |
| Mar, 2024 | $8.17 | $6.99 | $1.17 | 27,993,479.0 | +9.19% |
| Feb, 2024 | $8.61 | $7.10 | $1.51 | 33,529,499.0 | -12.53% |
| Jan, 2024 | $8.93 | $7.42 | $1.51 | 29,772,505.0 | +0.95% |
3.16%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):