ProPetro Holding Corp. (PUMP)
NYSE: PUMP · Real-Time Price · USD
6.27
-1.32 (-17.39%)
At close: Apr 3, 2025, 4:00 PM
6.00
-0.27 (-4.31%)
Pre-market: Apr 4, 2025, 7:25 AM EDT

ProPetro Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20257.037.216.266.276.27-17.39%2,320,256
Apr 2, 20257.407.627.387.597.590.66%928,075
Apr 1, 20257.417.627.257.547.542.59%1,148,984
Mar 31, 20257.337.517.277.357.35-0.41%1,352,927
Mar 28, 20257.537.617.307.387.38-2.64%1,051,455
Mar 27, 20257.597.677.507.587.580.66%1,225,010
Mar 26, 20257.737.827.537.537.53-0.92%1,574,714
Mar 25, 20257.637.757.607.607.600.13%1,456,046
Mar 24, 20257.417.687.387.597.595.12%1,668,528
Mar 21, 20257.177.347.137.227.22-0.96%3,607,582
Mar 20, 20257.097.457.077.297.291.25%1,987,696
Mar 19, 20256.847.306.817.207.205.57%1,633,500
Mar 18, 20256.916.926.726.826.82-0.29%1,563,081
Mar 17, 20256.917.036.706.846.84-0.58%1,448,804
Mar 14, 20256.776.986.716.886.883.15%1,290,380
Mar 13, 20256.957.076.646.676.67-3.75%1,195,550
Mar 12, 20256.987.086.836.936.930.73%2,199,907
Mar 11, 20257.037.156.836.886.88-1.57%1,613,672
Mar 10, 20257.137.326.956.996.99-4.25%2,175,030
Mar 7, 20257.227.567.217.307.301.39%1,662,138
Mar 6, 20257.227.407.117.207.20-2.83%1,944,449
Mar 5, 20257.397.477.137.417.41-1.46%2,477,618
Mar 4, 20257.267.616.967.527.52-1.96%3,238,185
Mar 3, 20258.448.477.647.677.67-9.12%1,711,708
Feb 28, 20258.308.458.198.448.44-0.24%2,253,442
Feb 27, 20258.488.688.438.468.46-0.12%1,585,675
Feb 26, 20258.488.628.348.478.471.32%2,589,581
Feb 25, 20258.908.948.368.368.36-6.49%3,022,736
Feb 24, 20259.159.438.948.948.94-1.76%3,846,535
Feb 21, 20259.259.579.059.109.100.78%2,470,807
Feb 20, 20258.869.208.799.039.032.38%1,924,707
Feb 19, 20259.009.198.758.828.82-2.33%2,847,822
Feb 18, 20258.939.228.829.039.032.50%1,380,161
Feb 14, 20258.719.008.708.818.811.50%829,241
Feb 13, 20258.798.798.488.688.68-1.25%892,844
Feb 12, 20258.908.938.728.798.79-2.77%1,283,547
Feb 11, 20258.959.168.849.049.041.46%980,082
Feb 10, 20258.698.938.628.918.913.73%1,152,194
Feb 7, 20258.828.928.568.598.59-2.39%853,396
Feb 6, 20259.239.238.698.808.80-3.61%874,560
Feb 5, 20259.269.279.049.139.13-0.44%883,341
Feb 4, 20258.709.248.699.179.174.09%1,512,129
Feb 3, 20258.838.978.658.818.81-0.79%841,761
Jan 31, 20259.239.238.868.888.88-3.48%1,544,570
Jan 30, 20259.379.419.019.209.20-1.60%1,230,421
Jan 29, 20259.249.389.169.359.35-0.85%1,814,659
Jan 28, 20259.459.639.359.439.430.53%1,557,118
Jan 27, 202510.1610.369.379.389.38-10.75%2,149,921
Jan 24, 202510.6110.7110.2810.5110.51-1.68%1,511,568
Jan 23, 202510.8210.9510.6310.6910.69-0.93%2,241,245