ProPetro Holding Corp.
PUMPNYSEEnergy● Active
$14.91
+$0.17(+1.15%)
Market Cap$1.8B
P/E Ratio—
52W High$18.5
52W Low$4.51
ProPetro Holding Corp.（PUMP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pump · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.50
Apr 30, 2026
-19.4% from here
5-Year Low5Y
$4.51
Aug 21, 2025
+230.6% from low
IPO Priceadj.
$14.50
Mar 17, 2017
+2.8% since IPO
1 Year Ago
$6.08
Jun 9, 2025
+145.2% in 1Y
5 Years Ago
$10.93
Jun 8, 2021
+36.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PUMP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.20 | $15.35 | $14.89 | $14.91 | $14.91 | 4.1M | -1.91% |
| Jun 5, 2026 | $16.21 | $16.21 | $14.59 | $14.74 | $14.74 | 5.7M | -9.07% |
| Jun 4, 2026 | $15.75 | $16.54 | $15.52 | $16.47 | $16.47 | 4.3M | +4.57% |
| Jun 3, 2026 | $16.60 | $16.74 | $16.33 | $16.34 | $16.34 | 4.5M | -1.57% |
| Jun 2, 2026 | $15.52 | $16.58 | $15.51 | $16.38 | $16.38 | 4.7M | +5.54% |
| Jun 1, 2026 | $15.82 | $15.85 | $15.05 | $15.34 | $15.34 | 5.1M | -3.03% |
| May 29, 2026 | $15.35 | $15.53 | $14.84 | $15.26 | $15.26 | 6.0M | -0.59% |
| May 28, 2026 | $16.02 | $16.14 | $15.03 | $15.16 | $15.16 | 6.2M | -5.37% |
| May 27, 2026 | $16.28 | $16.54 | $15.70 | $15.81 | $15.81 | 5.9M | -2.89% |
| May 26, 2026 | $16.67 | $17.31 | $16.63 | $16.87 | $16.87 | 4.6M | +1.20% |
| May 22, 2026 | $17.58 | $17.85 | $16.69 | $16.95 | $16.95 | 7.9M | -3.58% |
| May 21, 2026 | $17.32 | $17.46 | $16.77 | $17.44 | $17.44 | 9.3M | +0.69% |
| May 20, 2026 | $17.23 | $17.95 | $16.96 | $17.03 | $17.03 | 10.2M | -1.16% |
| May 19, 2026 | $18.30 | $18.37 | $17.54 | $17.89 | $17.89 | 3.2M | -2.24% |
| May 18, 2026 | $17.66 | $18.24 | $17.00 | $18.03 | $18.03 | 5.8M | +2.10% |
| May 15, 2026 | $16.90 | $17.73 | $16.71 | $17.45 | $17.45 | 4.8M | +3.25% |
| May 14, 2026 | $16.45 | $17.37 | $16.39 | $16.98 | $16.98 | 3.8M | +3.22% |
| May 13, 2026 | $16.21 | $16.59 | $16.01 | $16.55 | $16.55 | 3.0M | +2.10% |
| May 12, 2026 | $16.63 | $16.66 | $15.70 | $16.11 | $16.11 | 4.5M | -3.13% |
| May 11, 2026 | $16.01 | $16.76 | $15.97 | $16.65 | $16.65 | 4.8M | +4.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PUMP
Jan 1 → Dec 31 · 6 years2026+56.0%$9.56 → $14.91
+56.0%
2025+0.0%$9.51 → $9.51
+0.0%
2024+10.3%$8.46 → $9.33
+10.3%
2023-19.0%$10.35 → $8.38
-19.0%
2022+27.4%$8.14 → $10.37
+27.4%
2021-25.6%$10.88 → $8.10
-25.6%
Best Year2026 · +56.0%
Worst Year2021 · -25.6%
Positive Years4 / 6
Avg Annual Return+8.2%
6Y Total Return+37.0%
6Y CAGR~+5.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in PUMP?
If you invested $1,000 in PUMP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,028
Total Return+2.8%
CAGR~+0.3% / yr
Profit+$28
Based on Mar 17, 2017 · $14.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ProPetro Holding Corp.（PUMP）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $14.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PUMP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PUMP 历史股价FMP 日线复权 OHLCV