ProPetro Holding Corp. (PUMP)
NYSE: PUMP · Real-Time Price · USD
5.96
+0.22 (3.83%)
At close: Jun 6, 2025, 4:00 PM
6.08
+0.12 (2.01%)
After-hours: Jun 6, 2025, 7:39 PM EDT
ProPetro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 5.86 | 6.09 | 5.83 | 5.96 | 5.96 | 3.83% | 911,294 |
| Jun 5, 2025 | 5.70 | 5.79 | 5.63 | 5.74 | 5.74 | 1.06% | 1,118,338 |
| Jun 4, 2025 | 5.89 | 5.97 | 5.60 | 5.68 | 5.68 | -3.89% | 1,211,518 |
| Jun 3, 2025 | 5.44 | 5.96 | 5.31 | 5.91 | 5.91 | 9.04% | 1,891,922 |
| Jun 2, 2025 | 5.55 | 5.59 | 5.36 | 5.42 | 5.42 | 0.37% | 1,063,508 |
| May 30, 2025 | 5.49 | 5.51 | 5.37 | 5.40 | 5.40 | -2.70% | 943,226 |
| May 29, 2025 | 5.49 | 5.62 | 5.43 | 5.55 | 5.55 | 1.83% | 1,131,113 |
| May 28, 2025 | 5.73 | 5.74 | 5.43 | 5.45 | 5.45 | -3.71% | 1,110,640 |
| May 27, 2025 | 5.71 | 5.71 | 5.48 | 5.66 | 5.66 | 1.43% | 1,062,831 |
| May 23, 2025 | 5.46 | 5.67 | 5.42 | 5.58 | 5.58 | -0.71% | 1,678,596 |
| May 22, 2025 | 5.41 | 5.64 | 5.27 | 5.62 | 5.62 | 2.18% | 2,197,715 |
| May 21, 2025 | 5.65 | 5.68 | 5.45 | 5.50 | 5.50 | -4.01% | 1,613,212 |
| May 20, 2025 | 5.75 | 5.79 | 5.62 | 5.73 | 5.73 | 0.88% | 1,330,563 |
| May 19, 2025 | 5.70 | 5.73 | 5.58 | 5.68 | 5.68 | -2.24% | 862,804 |
| May 16, 2025 | 5.86 | 5.90 | 5.72 | 5.81 | 5.81 | -0.85% | 1,358,826 |
| May 15, 2025 | 5.88 | 5.96 | 5.75 | 5.86 | 5.86 | -3.14% | 1,167,838 |
| May 14, 2025 | 6.02 | 6.11 | 5.96 | 6.05 | 6.05 | -0.33% | 1,086,168 |
| May 13, 2025 | 6.04 | 6.17 | 5.92 | 6.07 | 6.07 | 1.17% | 1,401,319 |
| May 12, 2025 | 5.86 | 6.10 | 5.77 | 6.00 | 6.00 | 10.29% | 2,215,339 |
| May 9, 2025 | 5.45 | 5.51 | 5.39 | 5.44 | 5.44 | 1.68% | 912,166 |
| May 8, 2025 | 5.30 | 5.40 | 5.19 | 5.35 | 5.35 | 3.68% | 1,830,747 |
| May 7, 2025 | 5.32 | 5.34 | 5.06 | 5.16 | 5.16 | -1.90% | 1,460,197 |
| May 6, 2025 | 5.33 | 5.37 | 5.17 | 5.26 | 5.26 | -0.57% | 1,970,480 |
| May 5, 2025 | 5.37 | 5.40 | 5.20 | 5.29 | 5.29 | -3.99% | 1,739,617 |
| May 2, 2025 | 5.45 | 5.60 | 5.27 | 5.51 | 5.51 | 2.80% | 1,686,859 |
| May 1, 2025 | 4.96 | 5.44 | 4.91 | 5.36 | 5.36 | 7.63% | 2,567,410 |
| Apr 30, 2025 | 5.36 | 5.41 | 4.88 | 4.98 | 4.98 | -11.07% | 4,824,854 |
| Apr 29, 2025 | 5.98 | 6.14 | 5.37 | 5.60 | 5.60 | 6.26% | 4,677,827 |
| Apr 28, 2025 | 5.27 | 5.40 | 5.15 | 5.27 | 5.27 | -0.94% | 1,442,848 |
| Apr 25, 2025 | 5.09 | 5.32 | 5.07 | 5.32 | 5.32 | 2.31% | 1,225,147 |
| Apr 24, 2025 | 5.14 | 5.30 | 5.04 | 5.20 | 5.20 | 2.97% | 1,879,341 |
| Apr 23, 2025 | 5.31 | 5.43 | 5.01 | 5.05 | 5.05 | -1.94% | 1,687,968 |
| Apr 22, 2025 | 5.01 | 5.20 | 4.82 | 5.15 | 5.15 | 3.83% | 1,892,627 |
| Apr 21, 2025 | 5.30 | 5.30 | 4.90 | 4.96 | 4.96 | -8.49% | 1,376,605 |
| Apr 17, 2025 | 5.38 | 5.55 | 5.30 | 5.42 | 5.42 | 4.43% | 1,327,241 |
| Apr 16, 2025 | 5.23 | 5.36 | 5.11 | 5.19 | 5.19 | -0.19% | 1,338,712 |
| Apr 15, 2025 | 5.11 | 5.27 | 5.08 | 5.20 | 5.20 | 0.58% | 1,809,115 |
| Apr 14, 2025 | 5.17 | 5.23 | 4.97 | 5.17 | 5.17 | 4.02% | 2,184,102 |
| Apr 11, 2025 | 4.94 | 5.05 | 4.75 | 4.97 | 4.97 | 0.81% | 1,268,357 |
| Apr 10, 2025 | 5.24 | 5.24 | 4.81 | 4.93 | 4.93 | -12.43% | 1,464,899 |
| Apr 9, 2025 | 4.67 | 5.74 | 4.61 | 5.63 | 5.63 | 16.56% | 2,372,323 |
| Apr 8, 2025 | 5.56 | 5.56 | 4.73 | 4.83 | 4.83 | -8.17% | 1,868,811 |
| Apr 7, 2025 | 5.01 | 5.43 | 4.81 | 5.26 | 5.26 | 0.57% | 2,272,386 |
| Apr 4, 2025 | 5.94 | 6.00 | 5.13 | 5.23 | 5.23 | -16.59% | 3,036,607 |
| Apr 3, 2025 | 7.03 | 7.21 | 6.26 | 6.27 | 6.27 | -17.39% | 2,323,265 |
| Apr 2, 2025 | 7.40 | 7.62 | 7.38 | 7.59 | 7.59 | 0.66% | 928,075 |
| Apr 1, 2025 | 7.41 | 7.62 | 7.25 | 7.54 | 7.54 | 2.59% | 1,148,984 |
| Mar 31, 2025 | 7.33 | 7.51 | 7.27 | 7.35 | 7.35 | -0.41% | 1,352,927 |
| Mar 28, 2025 | 7.53 | 7.61 | 7.30 | 7.38 | 7.38 | -2.64% | 1,051,455 |
| Mar 27, 2025 | 7.59 | 7.67 | 7.50 | 7.58 | 7.58 | 0.66% | 1,225,010 |