ProPetro Stock Price History
NYSE: PUMPEnergyOilfield Services/EquipmentUSD
9.19+0.15 (+1.66%)
Market open · Delayed 15 min · as of Oct 9, 1:39 PM ET
PUMP price history at a glance
The price history for ProPetro (PUMP) on this page begins on March 13, 2017, when the stock closed at $14.50; it most recently closed at $9.04 on October 5, 2026. The highest price in this record is $25.38, reached on April 22, 2019; the latest close is 64.4% below that peak. Across the 8 complete calendar years in the table, PUMP finished higher in 3 and lower in 5. Its best year was 2022 (+28.0%) and its worst was 2020 (-34.9%).
Over roughly 10 years the share price changed -37.7%, a -4.8% compound annual price return (excluding dividends). In the last 12 months alone, PUMP has gained 58.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $25.38
- Date of high
- Apr 22, 2019
- Low since 2017
- $1.36
- Date of low
- Mar 16, 2020
- 52-week high
- $18.50
- 52-week low
- $4.87
- IPO year
- 2017
- Last close
- $9.04
PUMP returns
1 week
+0.44%
1 month
-24.85%
3 months
-29.38%
6 months
-33.77%
Year to date
-4.94%
1 year
+58.88%
3 years
-13.16%
5 years
-11.72%
PUMP price return, excluding dividends.
PUMP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.04 | -7.94% |
| 2025 | 9.82 | -0.51% |
| 2024 | 9.87 | +17.78% |
| 2023 | 8.38 | -19.19% |
| 2022 | 10.37 | +28.02% |
| 2021 | 8.10 | +9.61% |
| 2020 | 7.39 | -34.89% |
| 2019 | 11.35 | -14.85% |
| 2018 | 13.33 | -33.88% |
| 2017* | 20.16 | +39.03% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
PUMP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.36 | 9.42 | 8.97 | 9.04 | -2.59% | |
| 9.49 | 9.60 | 9.09 | 9.28 | -2.62% | |
| 9.57 | 9.83 | 9.46 | 9.53 | -0.63% | |
| 9.30 | 9.86 | 9.29 | 9.59 | +3.45% | |
| 8.94 | 9.29 | 8.85 | 9.27 | +3.00% | |
| 8.82 | 9.07 | 8.74 | 9.00 | +1.81% | |
| 8.94 | 8.94 | 8.63 | 8.84 | -0.45% | |
| 9.20 | 9.24 | 8.85 | 8.88 | -4.52% | |
| 9.78 | 9.81 | 9.29 | 9.30 | -3.02% | |
| 9.50 | 10.06 | 9.38 | 9.59 | +0.63% | |
| 9.88 | 9.91 | 9.50 | 9.53 | -2.76% | |
| 10.10 | 10.22 | 9.77 | 9.80 | -2.29% | |
| 10.05 | 10.43 | 9.89 | 10.03 | -1.28% | |
| 10.40 | 10.40 | 9.98 | 10.16 | -3.05% | |
| 10.48 | 10.76 | 10.48 | 10.48 | +0.19% | |
| 10.31 | 10.62 | 10.14 | 10.46 | +2.45% | |
| 10.40 | 10.54 | 10.01 | 10.21 | -1.92% | |
| 10.56 | 10.71 | 10.29 | 10.41 | -0.86% | |
| 11.17 | 11.24 | 10.39 | 10.50 | -8.30% | |
| 11.57 | 11.87 | 11.34 | 11.45 | -0.43% | |
| 12.37 | 12.37 | 11.46 | 11.50 | -5.89% | |
| 11.93 | 12.43 | 11.88 | 12.22 | +1.58% | |
| 11.81 | 12.20 | 11.70 | 12.03 | +4.88% | |
| 11.19 | 11.56 | 11.06 | 11.47 | +2.05% | |
| 11.15 | 11.32 | 11.01 | 11.24 | +0.09% | |
| 11.11 | 11.32 | 10.94 | 11.23 | -1.06% | |
| 11.41 | 11.72 | 11.19 | 11.35 | -0.09% | |
| 11.29 | 11.42 | 10.88 | 11.36 | +3.46% | |
| 11.17 | 11.21 | 10.80 | 10.98 | -1.79% | |
| 10.58 | 11.26 | 10.48 | 11.18 | +5.17% | |
| 10.54 | 10.65 | 10.30 | 10.63 | +0.28% | |
| 10.75 | 10.97 | 10.60 | 10.60 | -2.03% | |
| 11.17 | 11.31 | 10.76 | 10.82 | -4.50% | |
| 11.41 | 11.42 | 11.11 | 11.33 | 0.00% | |
| 12.13 | 12.20 | 11.24 | 11.33 | -4.79% | |
| 12.61 | 12.62 | 11.76 | 11.90 | -3.88% | |
| 12.80 | 12.95 | 12.16 | 12.38 | -3.21% | |
| 12.22 | 12.82 | 12.04 | 12.79 | +5.70% | |
| 11.63 | 12.16 | 11.49 | 12.10 | +4.85% | |
| 11.49 | 11.77 | 11.33 | 11.54 | -0.43% | |
| 11.70 | 11.90 | 11.52 | 11.59 | -0.52% | |
| 11.64 | 11.77 | 11.49 | 11.65 | +0.34% | |
| 11.22 | 11.76 | 11.21 | 11.61 | +5.74% | |
| 10.92 | 11.38 | 10.82 | 10.98 | +0.27% | |
| 11.09 | 11.25 | 10.75 | 10.95 | -0.45% | |
| 11.23 | 11.43 | 10.93 | 11.00 | -3.42% | |
| 11.01 | 11.48 | 10.95 | 11.39 | +2.06% | |
| 10.73 | 11.19 | 10.46 | 11.16 | +0.54% | |
| 11.10 | 11.42 | 10.69 | 11.10 | +2.59% | |
| 10.73 | 11.04 | 10.51 | 10.82 | +5.97% | |
| 11.06 | 11.40 | 10.00 | 10.21 | -4.22% | |
| 10.65 | 10.74 | 10.08 | 10.66 | -1.20% | |
| 11.35 | 11.76 | 10.78 | 10.79 | -8.56% | |
| 12.29 | 12.41 | 11.40 | 11.80 | -4.07% | |
| 13.85 | 13.94 | 12.22 | 12.30 | -9.49% | |
| 13.24 | 13.78 | 13.23 | 13.59 | +2.80% | |
| 13.08 | 13.34 | 12.69 | 13.22 | +2.48% | |
| 12.90 | 13.17 | 12.84 | 12.90 | -0.77% | |
| 12.80 | 13.09 | 12.57 | 13.00 | +2.04% | |
| 13.09 | 13.41 | 12.58 | 12.74 | -5.14% | |
| 14.00 | 14.17 | 13.06 | 13.43 | -2.33% | |
| 13.61 | 13.85 | 13.33 | 13.75 | +4.32% | |
| 13.01 | 13.30 | 12.77 | 13.18 | +2.41% | |
| 12.85 | 12.92 | 12.63 | 12.87 | +0.55% | |
| 12.90 | 12.98 | 12.63 | 12.80 | -0.93% | |
| 12.55 | 13.08 | 12.55 | 12.92 | +5.04% | |
| 12.30 | 12.40 | 11.92 | 12.30 | +0.08% | |
| 12.18 | 12.88 | 12.08 | 12.29 | +1.65% | |
| 13.43 | 13.61 | 11.99 | 12.09 | -9.51% | |
| 14.27 | 14.44 | 13.21 | 13.36 | -6.83% | |
| 14.87 | 15.10 | 14.30 | 14.34 | -2.71% | |
| 14.95 | 15.06 | 14.57 | 14.74 | -0.41% | |
| 14.41 | 14.88 | 14.39 | 14.80 | 0.00% | |
| 14.15 | 14.91 | 13.98 | 14.80 | +5.87% | |
| 14.41 | 14.41 | 13.55 | 13.98 | -4.57% | |
| 14.63 | 14.89 | 14.50 | 14.65 | -2.59% | |
| 14.99 | 15.04 | 14.49 | 15.04 | +1.97% | |
| 14.87 | 14.99 | 14.27 | 14.75 | -0.74% | |
| 14.98 | 15.12 | 14.73 | 14.86 | +0.07% | |
| 14.99 | 15.45 | 14.76 | 14.85 | -2.24% | |
| 15.01 | 15.31 | 14.74 | 15.19 | -2.06% | |
| 14.76 | 15.78 | 14.71 | 15.51 | +4.94% | |
| 15.30 | 15.64 | 14.73 | 14.78 | -1.92% | |
| 14.66 | 15.23 | 14.51 | 15.07 | +2.73% | |
| 14.96 | 15.12 | 14.10 | 14.67 | -1.61% | |
| 15.20 | 15.35 | 14.89 | 14.91 | +1.15% | |
| 16.21 | 16.21 | 14.59 | 14.74 | -10.50% | |
| 15.75 | 16.54 | 15.52 | 16.47 | +0.80% | |
| 16.60 | 16.74 | 16.33 | 16.34 | -0.24% | |
| 15.52 | 16.58 | 15.51 | 16.38 | +6.78% | |
| 15.82 | 15.85 | 15.05 | 15.34 | +0.52% | |
| 15.35 | 15.53 | 14.84 | 15.26 | +0.66% | |
| 16.02 | 16.14 | 15.03 | 15.16 | -4.11% | |
| 16.28 | 16.54 | 15.70 | 15.81 | -6.28% | |
| 16.67 | 17.31 | 16.63 | 16.87 | -0.47% | |
| 17.58 | 17.85 | 16.69 | 16.95 | -2.81% | |
| 17.32 | 17.46 | 16.77 | 17.44 | +2.41% | |
| 17.23 | 17.96 | 16.96 | 17.03 | -4.81% | |
| 18.30 | 18.38 | 17.54 | 17.89 | -0.78% | |
| 17.66 | 18.24 | 17.00 | 18.03 | +3.32% | |
| 16.90 | 17.73 | 16.71 | 17.45 | +2.77% | |
| 16.45 | 17.37 | 16.39 | 16.98 | +2.60% | |
| 16.21 | 16.59 | 16.01 | 16.55 | +2.73% | |
| 16.63 | 16.66 | 15.70 | 16.11 | -3.24% | |
| 16.01 | 16.76 | 15.97 | 16.65 | +6.19% | |
| 15.65 | 15.96 | 15.33 | 15.68 | +0.84% | |
| 15.83 | 15.91 | 15.12 | 15.55 | -1.40% | |
| 15.72 | 16.34 | 15.60 | 15.77 | -5.06% | |
| 16.70 | 17.27 | 16.51 | 16.61 | -1.42% | |
| 15.96 | 16.95 | 15.73 | 16.85 | +1.38% | |
| 16.96 | 17.21 | 16.37 | 16.62 | -2.98% | |
| 15.08 | 18.50 | 14.90 | 17.13 | -5.88% | |
| 17.91 | 18.50 | 17.76 | 18.20 | +4.48% | |
| 17.35 | 17.52 | 17.17 | 17.42 | +1.22% | |
| 17.29 | 17.33 | 16.57 | 17.21 | +1.24% | |
| 16.81 | 17.23 | 16.48 | 17.00 | +1.01% | |
| 15.15 | 16.85 | 15.14 | 16.83 | +9.21% | |
| 15.34 | 15.60 | 15.10 | 15.41 | +2.19% | |
| 14.13 | 15.11 | 14.13 | 15.08 | +8.49% | |
| 13.96 | 14.22 | 13.84 | 13.90 | -0.43% | |
| 13.98 | 14.38 | 13.72 | 13.96 | -5.42% | |
| 14.58 | 14.91 | 14.58 | 14.76 | +1.86% | |
| 13.85 | 14.60 | 13.85 | 14.49 | +6.00% | |
| 14.16 | 14.16 | 13.52 | 13.67 | -1.80% | |
| 14.09 | 14.47 | 13.66 | 13.92 | +0.65% | |
| 13.41 | 14.00 | 13.32 | 13.83 | +1.32% | |
| 13.95 | 14.20 | 13.51 | 13.65 | -1.37% | |
| 12.95 | 13.89 | 12.92 | 13.84 | -2.81% | |
| 13.78 | 14.29 | 13.72 | 14.24 | +3.71% | |
| 13.81 | 14.06 | 13.65 | 13.73 | -1.51% | |
| 13.69 | 14.29 | 13.69 | 13.94 | +3.26% | |
| 14.18 | 14.55 | 13.49 | 13.50 | -6.32% | |
| 14.68 | 15.00 | 14.33 | 14.41 | -1.64% | |
| 15.27 | 15.49 | 14.61 | 14.65 | -0.27% | |
| 14.74 | 15.09 | 14.56 | 14.69 | +0.14% | |
| 14.56 | 15.07 | 14.50 | 14.67 | +0.82% | |
| 14.47 | 14.83 | 14.16 | 14.55 | -2.02% | |
| 14.47 | 15.08 | 14.40 | 14.85 | +2.34% | |
| 13.90 | 14.77 | 13.67 | 14.51 | -0.55% | |
| 14.66 | 14.86 | 14.25 | 14.59 | -0.75% | |
| 14.97 | 15.12 | 14.67 | 14.70 | -1.41% | |
| 14.79 | 15.18 | 14.65 | 14.91 | +1.77% | |
| 14.08 | 15.02 | 14.08 | 14.65 | +4.05% | |
| 14.18 | 14.64 | 13.76 | 14.08 | -1.88% | |
| 14.08 | 14.45 | 13.84 | 14.35 | -0.28% | |
| 13.07 | 14.56 | 13.00 | 14.39 | +9.93% | |
| 12.02 | 13.16 | 12.02 | 13.09 | +7.30% | |
| 12.10 | 12.55 | 11.85 | 12.20 | -0.16% | |
| 12.30 | 12.46 | 12.00 | 12.22 | -1.45% | |
| 12.41 | 12.93 | 12.32 | 12.40 | -1.59% | |
| 12.53 | 12.85 | 12.14 | 12.60 | +0.88% | |
| 12.29 | 12.80 | 12.16 | 12.49 | +1.38% | |
| 12.44 | 12.62 | 12.19 | 12.32 | -2.14% | |
| 12.35 | 12.79 | 12.15 | 12.59 | +3.79% | |
| 11.91 | 12.25 | 11.90 | 12.13 | +1.93% | |
| 11.44 | 12.03 | 11.15 | 11.90 | +2.15% | |
| 11.73 | 11.88 | 11.36 | 11.65 | +0.26% | |
| 11.03 | 11.66 | 10.75 | 11.62 | +6.61% | |
| 11.24 | 11.52 | 10.61 | 10.90 | -3.02% | |
| 11.23 | 11.35 | 10.76 | 11.24 | -2.26% | |
| 11.75 | 12.18 | 11.26 | 11.50 | +2.13% | |
| 12.56 | 13.25 | 11.13 | 11.26 | -6.24% | |
| 12.00 | 12.34 | 11.43 | 12.01 | -0.08% | |
| 11.40 | 12.60 | 11.40 | 12.02 | +6.65% | |
| 11.73 | 11.80 | 10.91 | 11.27 | -3.01% | |
| 11.33 | 11.79 | 11.27 | 11.62 | +4.31% | |
| 11.64 | 11.64 | 10.84 | 11.14 | -3.63% | |
| 11.25 | 11.79 | 11.10 | 11.56 | +2.85% | |
| 10.77 | 11.40 | 10.75 | 11.24 | +4.56% | |
| 10.74 | 11.13 | 10.36 | 10.75 | -3.85% | |
| 11.84 | 12.04 | 10.76 | 11.18 | -5.49% | |
| 11.94 | 12.14 | 11.26 | 11.83 | 0.00% | |
| 11.05 | 12.02 | 11.01 | 11.83 | +2.96% | |
| 11.17 | 11.54 | 10.95 | 11.49 | +0.44% | |
| 11.13 | 11.87 | 11.08 | 11.44 | +7.32% | |
| 10.94 | 11.01 | 10.15 | 10.66 | -0.84% | |
| 10.87 | 10.94 | 10.27 | 10.75 | -3.33% | |
| 11.10 | 11.36 | 10.95 | 11.12 | +1.65% | |
| 11.32 | 11.77 | 10.92 | 10.94 | -0.55% | |
| 11.00 | 11.18 | 10.87 | 11.00 | -0.63% | |
| 10.63 | 11.40 | 10.59 | 11.07 | +6.75% | |
| 10.13 | 10.48 | 10.01 | 10.37 | +0.78% | |
| 10.56 | 10.56 | 10.21 | 10.29 | -1.25% | |
| 10.47 | 10.84 | 10.25 | 10.42 | -0.67% | |
| 10.42 | 10.97 | 10.36 | 10.49 | +3.76% | |
| 9.65 | 10.40 | 9.63 | 10.11 | +7.32% | |
| 9.38 | 9.50 | 9.20 | 9.42 | +0.11% | |
| 9.30 | 9.52 | 9.13 | 9.41 | +1.07% | |
| 9.54 | 9.61 | 9.14 | 9.31 | 0.00% | |
| 9.46 | 9.53 | 9.23 | 9.31 | -1.38% | |
| 9.89 | 9.99 | 9.31 | 9.44 | -4.36% | |
| 10.51 | 10.55 | 9.41 | 9.87 | +0.51% | |
| 9.56 | 9.91 | 9.33 | 9.82 | +3.26% | |
| 9.54 | 9.61 | 9.36 | 9.51 | -0.21% | |
| 9.34 | 9.56 | 9.20 | 9.53 | +2.92% | |
| 9.36 | 9.38 | 9.15 | 9.26 | 0.00% | |
| 9.27 | 9.35 | 9.21 | 9.26 | -0.96% | |
| 9.44 | 9.58 | 9.24 | 9.35 | -0.43% | |
| 9.32 | 9.55 | 9.25 | 9.39 | +0.43% | |
| 9.44 | 9.60 | 9.32 | 9.35 | +2.63% | |
| 9.22 | 9.47 | 9.01 | 9.11 | +0.66% | |
| 9.14 | 9.27 | 8.86 | 9.05 | +0.11% | |
| 9.63 | 9.71 | 8.79 | 9.04 | -5.04% | |
| 10.04 | 10.08 | 9.32 | 9.52 | -6.58% | |
| 10.32 | 10.37 | 10.07 | 10.19 | -0.49% | |
| 11.35 | 11.37 | 10.21 | 10.24 | -8.08% | |
| 11.02 | 11.45 | 10.89 | 11.14 | -1.42% | |
| 11.37 | 11.65 | 11.01 | 11.30 | +3.01% | |
| 10.75 | 11.03 | 10.71 | 10.97 | +1.57% | |
| 10.88 | 11.00 | 10.57 | 10.80 | -1.01% | |
| 11.11 | 11.27 | 10.84 | 10.91 | -1.80% | |
| 10.46 | 11.17 | 10.30 | 11.11 | +5.81% | |
| 9.91 | 10.60 | 9.73 | 10.50 | +7.58% | |
| 9.67 | 9.93 | 9.41 | 9.76 | +0.10% | |
| 9.57 | 10.14 | 9.44 | 9.75 | +1.88% | |
| 9.50 | 9.68 | 9.36 | 9.57 | +1.59% | |
| 9.47 | 9.58 | 9.29 | 9.42 | -1.36% | |
| 9.32 | 9.55 | 9.23 | 9.55 | +1.49% | |
| 9.27 | 9.61 | 9.03 | 9.41 | +1.29% | |
| 9.17 | 9.36 | 8.81 | 9.29 | +1.31% | |
| 9.88 | 10.23 | 9.06 | 9.17 | -5.27% | |
| 9.57 | 9.72 | 9.37 | 9.68 | -2.32% | |
| 9.49 | 9.96 | 9.45 | 9.91 | +1.64% | |
| 9.90 | 10.64 | 9.66 | 9.75 | -1.71% | |
| 9.47 | 10.18 | 9.34 | 9.92 | +2.16% | |
| 10.63 | 10.66 | 9.62 | 9.71 | -6.90% | |
| 11.01 | 11.41 | 10.19 | 10.43 | -2.98% | |
| 10.70 | 11.02 | 10.50 | 10.75 | +1.22% | |
| 10.96 | 11.10 | 10.42 | 10.62 | -1.12% | |
| 10.55 | 10.76 | 10.14 | 10.74 | -0.09% | |
| 10.94 | 11.21 | 10.71 | 10.75 | -0.83% | |
| 10.25 | 10.91 | 10.15 | 10.84 | +6.59% | |
| 10.39 | 10.90 | 10.08 | 10.17 | -7.12% | |
| 11.18 | 11.18 | 10.38 | 10.95 | +5.49% | |
| 10.84 | 10.89 | 10.25 | 10.38 | -4.24% | |
| 10.42 | 11.66 | 10.37 | 10.84 | -2.34% | |
| 9.00 | 11.28 | 8.55 | 11.10 | +52.05% | |
| 7.06 | 7.40 | 6.91 | 7.30 | +1.53% | |
| 7.49 | 7.69 | 7.16 | 7.19 | +13.95% | |
| 6.33 | 6.48 | 6.29 | 6.31 | -0.32% | |
| 5.99 | 6.33 | 5.96 | 6.33 | +9.71% | |
| 5.97 | 6.05 | 5.68 | 5.77 | -1.87% | |
| 5.90 | 6.06 | 5.79 | 5.88 | +1.55% | |
| 5.61 | 6.03 | 5.56 | 5.79 | +4.51% | |
| 5.09 | 5.66 | 5.03 | 5.54 | +8.20% | |
| 5.31 | 5.33 | 5.02 | 5.12 | -2.66% | |
| 5.22 | 5.45 | 5.19 | 5.26 | +2.73% | |
| 5.03 | 5.18 | 4.98 | 5.12 | -1.35% | |
| 4.90 | 5.19 | 4.87 | 5.19 | +3.18% | |
| 5.43 | 5.45 | 5.02 | 5.03 | -8.38% | |
| 5.67 | 5.88 | 5.42 | 5.49 | -3.51% | |
| 5.57 | 5.72 | 5.50 | 5.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PUMP chart for longer ranges.