MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PUMP — ProPetro Holding Corp.
NYSEProPetro Holding Corp.
$9.28
-0.25(-2.62%)
- O
- 9.49
- H
- 9.61
- L
- 9.09
- V
- 2.85M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$9.28
Period Return+74.44%
Period High$18.50
Period Low$4.51
Avg Daily Volume3.26M
Total Trading Days365
PUMP — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $9.49 | $9.61 | $9.09 | $9.28 | $-0.25 | -2.62% | 2,849,714 | $9.29 | $9.09 $9.61 |
| Oct 6, 2026 | $9.57 | $9.83 | $9.46 | $9.53 | $-0.06 | -0.63% | 2,934,958 | $9.59 | $9.46 $9.83 |
| Oct 5, 2026 | $9.30 | $9.86 | $9.29 | $9.59 | +$0.32 | +3.45% | 4,073,750 | $9.64 | $9.29 $9.86 |
| Oct 2, 2026 | $8.94 | $9.29 | $8.85 | $9.27 | +$0.27 | +3.00% | 3,301,186 | $9.22 | $8.85 $9.29 |
| Oct 1, 2026 | $8.82 | $9.07 | $8.74 | $9.00 | +$0.16 | +1.81% | 3,433,465 | $8.97 | $8.74 $9.07 |
| Sep 30, 2026 | $8.94 | $8.94 | $8.63 | $8.84 | $-0.04 | -0.45% | 5,876,435 | $8.81 | $8.63 $8.94 |
| Sep 29, 2026 | $9.20 | $9.24 | $8.85 | $8.88 | $-0.42 | -4.52% | 3,685,218 | $8.99 | $8.85 $9.24 |
| Sep 28, 2026 | $9.78 | $9.81 | $9.29 | $9.30 | $-0.29 | -3.02% | 3,690,647 | $9.43 | $9.29 $9.81 |
| Sep 25, 2026 | $9.50 | $10.06 | $9.38 | $9.59 | +$0.06 | +0.63% | 3,825,885 | $9.64 | $9.38 $10.06 |
| Sep 24, 2026 | $9.88 | $9.91 | $9.50 | $9.53 | $-0.27 | -2.76% | 4,447,127 | $9.59 | $9.50 $9.91 |
| Sep 23, 2026 | $10.10 | $10.22 | $9.77 | $9.80 | $-0.23 | -2.29% | 3,975,846 | $9.94 | $9.77 $10.22 |
| Sep 22, 2026 | $10.05 | $10.43 | $9.89 | $10.03 | $-0.13 | -1.28% | 4,414,783 | $10.13 | $9.89 $10.43 |
| Sep 21, 2026 | $10.40 | $10.40 | $9.98 | $10.16 | $-0.32 | -3.05% | 2,995,657 | $10.16 | $9.98 $10.40 |
| Sep 18, 2026 | $10.48 | $10.76 | $10.48 | $10.48 | +$0.02 | +0.19% | 8,538,837 | $10.52 | $10.48 $10.76 |
| Sep 17, 2026 | $10.31 | $10.62 | $10.14 | $10.46 | +$0.25 | +2.45% | 5,214,173 | $10.30 | $10.14 $10.62 |
| Sep 16, 2026 | $10.40 | $10.54 | $10.01 | $10.21 | $-0.20 | -1.92% | 3,255,668 | $10.21 | $10.01 $10.54 |
| Sep 15, 2026 | $10.56 | $10.71 | $10.29 | $10.41 | $-0.09 | -0.86% | 3,903,620 | $10.40 | $10.29 $10.71 |
| Sep 14, 2026 | $11.17 | $11.24 | $10.39 | $10.50 | $-0.95 | -8.30% | 4,257,417 | $10.63 | $10.39 $11.24 |
| Sep 11, 2026 | $11.57 | $11.87 | $11.34 | $11.45 | $-0.05 | -0.43% | 4,200,851 | $11.49 | $11.34 $11.87 |
| Sep 10, 2026 | $12.37 | $12.37 | $11.46 | $11.50 | $-0.72 | -5.89% | 4,617,770 | $11.59 | $11.46 $12.37 |
| Sep 9, 2026 | $11.93 | $12.43 | $11.88 | $12.22 | +$0.19 | +1.58% | 2,325,817 | $12.17 | $11.88 $12.43 |
| Sep 8, 2026 | $11.81 | $12.20 | $11.70 | $12.03 | +$0.56 | +4.88% | 3,864,977 | $12.02 | $11.70 $12.20 |
| Sep 4, 2026 | $11.19 | $11.56 | $11.06 | $11.47 | +$0.23 | +2.05% | 2,140,973 | $11.38 | $11.06 $11.56 |
| Sep 3, 2026 | $11.15 | $11.32 | $11.01 | $11.24 | +$0.01 | +0.09% | 2,403,952 | $11.23 | $11.01 $11.32 |
| Sep 2, 2026 | $11.11 | $11.32 | $10.94 | $11.23 | $-0.12 | -1.06% | 2,223,843 | $11.23 | $10.94 $11.32 |
| Sep 1, 2026 | $11.41 | $11.72 | $11.19 | $11.35 | $-0.01 | -0.09% | 2,557,865 | $11.39 | $11.19 $11.72 |
| Aug 31, 2026 | $11.29 | $11.42 | $10.88 | $11.36 | +$0.38 | +3.46% | 4,372,552 | $11.25 | $10.88 $11.42 |
| Aug 28, 2026 | $11.17 | $11.21 | $10.80 | $10.98 | $-0.20 | -1.79% | 3,286,672 | $10.94 | $10.80 $11.21 |
| Aug 27, 2026 | $10.58 | $11.26 | $10.48 | $11.18 | +$0.55 | +5.17% | 3,548,890 | $10.98 | $10.48 $11.26 |
| Aug 26, 2026 | $10.54 | $10.65 | $10.30 | $10.63 | +$0.03 | +0.28% | 3,552,813 | $10.54 | $10.30 $10.65 |