ProPetro Holding Corp. (PUMP) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -9.4%
- 3M
- -33.1%
- YTD
- -0.2%
- 1Y
- +92.5%
- 3Y
- -1.6%
- 5Y
- +4.5%
Loading 10-year price history...
PUMP Historical Performance
PUMP Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- +39.0%
- 2018 annual price return
- -39.3%
- 2019 annual price return
- -10.9%
- 2020 annual price return
- -32.9%
- 2021 annual price return
- +7.0%
- 2022 annual price return
- +19.3%
- 2023 annual price return
- -11.9%
- 2024 annual price return
- +13.5%
- 2025 annual price return
- -3.6%
- 2026 annual price return
- +13.0%
PUMP Stock Price Trajectory (2017–2026)
As of September 24, 2026, ProPetro Holding Corp. (PUMP) trades at $9.80, representing a +92.5% return over the past year. The stock has delivered a +24.4% total return over five years (+4.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $25.38 on April 23, 2019. From this peak, PUMP has corrected -61.4%, currently trading 23% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers LBRT (+49.8% 1Y), ACDC (+27.5% 1Y), and RES (+24.7% 1Y), PUMP has outperformed the peer group average. Compare PUMP vs LBRT →
PUMP Historical Price Data · from 2017
Rows 1–50 of 2,393| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 10.10 | 10.22 | 9.77 | 9.80 | 3.97M | -2.29% |
| 2026-09-22 | 10.05 | 10.43 | 9.89 | 10.03 | 4.41M | -1.28% |
| 2026-09-21 | 10.18 | 10.37 | 9.98 | 10.16 | 3.00M | -3.05% |
| 2026-09-18 | 10.60 | 10.76 | 10.48 | 10.48 | 8.43M | +0.19% |
| 2026-09-17 | 10.31 | 10.62 | 10.14 | 10.46 | 4.67M | +2.45% |
| 2026-09-16 | 10.40 | 10.54 | 10.01 | 10.21 | 3.23M | -1.92% |
| 2026-09-15 | 10.56 | 10.71 | 10.29 | 10.41 | 3.90M | -0.86% |
| 2026-09-14 | 11.17 | 11.21 | 10.39 | 10.50 | 4.26M | -8.30% |
| 2026-09-11 | 11.44 | 11.87 | 11.34 | 11.45 | 3.73M | -0.43% |
| 2026-09-10 | 12.37 | 12.37 | 11.46 | 11.50 | 4.62M | -5.89% |
| 2026-09-09 | 12.17 | 12.43 | 11.88 | 12.22 | 2.33M | +1.58% |
| 2026-09-08 | 11.82 | 12.20 | 11.68 | 12.03 | 3.86M | +4.88% |
| 2026-09-04 | 11.19 | 11.55 | 11.07 | 11.47 | 2.14M | +2.05% |
| 2026-09-03 | 11.15 | 11.33 | 11.01 | 11.24 | 2.35M | +0.09% |
| 2026-09-02 | 11.11 | 11.32 | 10.94 | 11.23 | 2.22M | -1.06% |
| 2026-09-01 | 11.41 | 11.72 | 11.19 | 11.35 | 2.56M | -0.09% |
| 2026-08-31 | 11.30 | 11.41 | 10.88 | 11.36 | 4.37M | +3.46% |
| 2026-08-28 | 11.17 | 11.21 | 10.80 | 10.98 | 3.29M | -1.79% |
| 2026-08-27 | 10.58 | 11.26 | 10.48 | 11.18 | 3.55M | +5.17% |
| 2026-08-26 | 10.49 | 10.65 | 10.30 | 10.63 | 3.55M | +0.28% |
| 2026-08-25 | 10.75 | 10.94 | 10.60 | 10.60 | 3.05M | -2.03% |
| 2026-08-24 | 11.17 | 11.31 | 10.76 | 10.82 | 2.23M | -4.50% |
| 2026-08-21 | 11.41 | 11.42 | 11.11 | 11.33 | 1.67M | 0.00% |
| 2026-08-20 | 12.13 | 12.20 | 11.24 | 11.33 | 3.31M | -4.79% |
| 2026-08-19 | 12.61 | 12.62 | 11.76 | 11.90 | 3.48M | -3.88% |
| 2026-08-18 | 12.80 | 12.95 | 12.16 | 12.38 | 1.79M | -3.21% |
| 2026-08-17 | 12.22 | 12.82 | 12.04 | 12.79 | 2.96M | +5.70% |
| 2026-08-14 | 11.63 | 12.16 | 11.49 | 12.10 | 2.02M | +4.85% |
| 2026-08-13 | 11.49 | 11.77 | 11.33 | 11.54 | 1.74M | -0.43% |
| 2026-08-12 | 11.70 | 11.90 | 11.52 | 11.59 | 1.60M | -0.52% |
| 2026-08-11 | 11.64 | 11.77 | 11.49 | 11.65 | 2.59M | +0.34% |
| 2026-08-10 | 11.22 | 11.76 | 11.21 | 11.61 | 2.54M | +5.74% |
| 2026-08-07 | 10.92 | 11.38 | 10.82 | 10.98 | 2.14M | +0.27% |
| 2026-08-06 | 11.09 | 11.25 | 10.75 | 10.95 | 3.09M | -0.45% |
| 2026-08-05 | 11.23 | 11.43 | 10.93 | 11.00 | 2.65M | -3.42% |
| 2026-08-04 | 11.01 | 11.48 | 10.95 | 11.39 | 4.45M | +2.06% |
| 2026-08-03 | 10.73 | 11.19 | 10.46 | 11.16 | 3.21M | +0.54% |
| 2026-07-31 | 11.10 | 11.42 | 10.69 | 11.10 | 4.97M | +2.59% |
| 2026-07-30 | 10.73 | 11.04 | 10.51 | 10.82 | 6.05M | +5.97% |
| 2026-07-29 | 11.06 | 11.40 | 10.00 | 10.21 | 7.84M | -4.22% |
| 2026-07-28 | 10.65 | 10.74 | 10.08 | 10.66 | 9.34M | -1.20% |
| 2026-07-27 | 11.35 | 11.76 | 10.78 | 10.79 | 8.37M | -8.56% |
| 2026-07-24 | 12.29 | 12.41 | 11.40 | 11.80 | 6.57M | -4.07% |
| 2026-07-23 | 13.85 | 13.94 | 12.22 | 12.30 | 5.77M | -9.49% |
| 2026-07-22 | 13.24 | 13.78 | 13.23 | 13.59 | 4.91M | +2.80% |
| 2026-07-21 | 13.08 | 13.34 | 12.69 | 13.22 | 3.57M | +2.48% |
| 2026-07-20 | 12.90 | 13.17 | 12.84 | 12.90 | 1.69M | -0.77% |
| 2026-07-17 | 12.80 | 13.09 | 12.57 | 13.00 | 2.66M | +2.04% |
| 2026-07-16 | 13.09 | 13.41 | 12.58 | 12.74 | 2.33M | -5.14% |
| 2026-07-15 | 14.00 | 14.17 | 13.06 | 13.43 | 3.13M | -2.33% |
PUMP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PUMP — Frequently Asked Questions
Quick answers to the most common questions about buying PUMP stock.
How has PUMP stock performed recently?
PUMP returned +92.5% over the past year, beating its 5-year annualized CAGR of +4.5%. The stock trades below its 200-day moving average, confirming the uptrend.
What is PUMP's all-time high price?
ProPetro Holding Corp. reached $25.38 on 2019-04-23. The 52-week high is $18.50. Current 1-year return of +92.5% places the stock closer to historical peaks.
Where can I download PUMP historical price data?
This page provides PUMP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.