ProPetro Holding Corp. (PUMP)
NYSE: PUMP · Real-Time Price · USD
9.91
+0.16 (1.64%)
At close: Nov 18, 2025, 4:00 PM EST
10.10
+0.19 (1.92%)
After-hours: Nov 18, 2025, 7:13 PM EST
ProPetro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 9.49 | 9.96 | 9.45 | 9.91 | 9.91 | 1.64% | 2,570,948 |
| Nov 17, 2025 | 9.90 | 10.64 | 9.66 | 9.75 | 9.75 | -1.71% | 2,941,251 |
| Nov 14, 2025 | 9.47 | 10.18 | 9.34 | 9.92 | 9.92 | 2.16% | 3,237,396 |
| Nov 13, 2025 | 10.63 | 10.66 | 9.62 | 9.71 | 9.71 | -6.90% | 4,369,628 |
| Nov 12, 2025 | 11.01 | 11.41 | 10.19 | 10.43 | 10.43 | -2.98% | 4,624,080 |
| Nov 11, 2025 | 10.70 | 11.02 | 10.50 | 10.75 | 10.75 | 1.22% | 2,556,326 |
| Nov 10, 2025 | 10.96 | 11.10 | 10.42 | 10.62 | 10.62 | -1.12% | 2,672,043 |
| Nov 7, 2025 | 10.55 | 10.76 | 10.14 | 10.74 | 10.74 | -0.09% | 2,649,957 |
| Nov 6, 2025 | 10.94 | 11.21 | 10.71 | 10.75 | 10.75 | -0.83% | 3,182,885 |
| Nov 5, 2025 | 10.25 | 10.91 | 10.15 | 10.84 | 10.84 | 6.59% | 3,278,088 |
| Nov 4, 2025 | 10.39 | 10.90 | 10.08 | 10.17 | 10.17 | -7.12% | 5,707,988 |
| Nov 3, 2025 | 11.18 | 11.18 | 10.38 | 10.95 | 10.95 | 5.49% | 6,040,654 |
| Oct 31, 2025 | 10.84 | 10.89 | 10.25 | 10.38 | 10.38 | -4.24% | 6,081,651 |
| Oct 30, 2025 | 10.42 | 11.66 | 10.37 | 10.84 | 10.84 | -2.34% | 7,290,962 |
| Oct 29, 2025 | 9.00 | 11.28 | 8.55 | 11.10 | 11.10 | 52.05% | 25,627,018 |
| Oct 28, 2025 | 7.06 | 7.40 | 6.91 | 7.30 | 7.30 | 1.53% | 4,714,844 |
| Oct 27, 2025 | 7.49 | 7.69 | 7.16 | 7.19 | 7.19 | 13.95% | 3,902,031 |
| Oct 24, 2025 | 6.33 | 6.48 | 6.29 | 6.31 | 6.31 | -0.32% | 1,633,076 |
| Oct 23, 2025 | 5.99 | 6.33 | 5.96 | 6.33 | 6.33 | 9.71% | 2,180,747 |
| Oct 22, 2025 | 5.97 | 6.05 | 5.68 | 5.77 | 5.77 | -1.87% | 3,687,168 |
| Oct 21, 2025 | 5.90 | 6.06 | 5.79 | 5.88 | 5.88 | 1.55% | 1,799,730 |
| Oct 20, 2025 | 5.61 | 6.03 | 5.56 | 5.79 | 5.79 | 4.51% | 2,516,548 |
| Oct 17, 2025 | 5.09 | 5.66 | 5.03 | 5.54 | 5.54 | 8.20% | 4,185,960 |
| Oct 16, 2025 | 5.31 | 5.33 | 5.02 | 5.12 | 5.12 | -2.66% | 1,695,870 |
| Oct 15, 2025 | 5.22 | 5.45 | 5.19 | 5.26 | 5.26 | 2.73% | 1,297,433 |
| Oct 14, 2025 | 5.03 | 5.18 | 4.98 | 5.12 | 5.12 | -1.35% | 1,644,904 |
| Oct 13, 2025 | 4.90 | 5.19 | 4.87 | 5.19 | 5.19 | 3.18% | 1,367,359 |
| Oct 10, 2025 | 5.43 | 5.45 | 5.02 | 5.03 | 5.03 | -8.38% | 1,918,358 |
| Oct 9, 2025 | 5.67 | 5.88 | 5.42 | 5.49 | 5.49 | -3.51% | 2,258,368 |
| Oct 8, 2025 | 5.57 | 5.72 | 5.50 | 5.69 | 5.69 | 4.60% | 1,515,601 |
| Oct 7, 2025 | 5.48 | 5.57 | 5.35 | 5.44 | 5.44 | -1.27% | 1,465,438 |
| Oct 6, 2025 | 5.61 | 5.71 | 5.51 | 5.51 | 5.51 | -0.18% | 1,453,501 |
| Oct 3, 2025 | 5.47 | 5.54 | 5.39 | 5.52 | 5.52 | 2.79% | 2,210,493 |
| Oct 2, 2025 | 5.40 | 5.49 | 5.33 | 5.37 | 5.37 | -1.10% | 1,825,822 |
| Oct 1, 2025 | 5.20 | 5.46 | 5.20 | 5.43 | 5.43 | 3.63% | 2,112,392 |
| Sep 30, 2025 | 5.26 | 5.31 | 5.12 | 5.24 | 5.24 | -2.42% | 3,009,019 |
| Sep 29, 2025 | 5.47 | 5.52 | 5.32 | 5.37 | 5.37 | -2.72% | 2,490,255 |
| Sep 26, 2025 | 5.28 | 5.55 | 5.24 | 5.52 | 5.52 | 4.94% | 3,030,035 |
| Sep 25, 2025 | 5.25 | 5.34 | 5.19 | 5.26 | 5.26 | -1.13% | 2,209,471 |
| Sep 24, 2025 | 5.18 | 5.44 | 5.12 | 5.32 | 5.32 | 4.52% | 3,289,514 |
| Sep 23, 2025 | 5.02 | 5.45 | 4.99 | 5.09 | 5.09 | 2.83% | 4,258,944 |
| Sep 22, 2025 | 4.78 | 4.99 | 4.73 | 4.95 | 4.95 | 2.06% | 2,735,876 |
| Sep 19, 2025 | 4.94 | 4.97 | 4.76 | 4.85 | 4.85 | -1.62% | 18,456,998 |
| Sep 18, 2025 | 4.87 | 5.01 | 4.74 | 4.93 | 4.93 | 3.35% | 9,933,465 |
| Sep 17, 2025 | 4.75 | 4.88 | 4.64 | 4.77 | 4.77 | -0.83% | 4,828,024 |
| Sep 16, 2025 | 4.71 | 4.83 | 4.64 | 4.81 | 4.81 | 2.34% | 2,176,810 |
| Sep 15, 2025 | 4.71 | 4.83 | 4.64 | 4.70 | 4.70 | 0.86% | 2,505,264 |
| Sep 12, 2025 | 4.89 | 4.92 | 4.64 | 4.66 | 4.66 | -4.31% | 2,701,630 |
| Sep 11, 2025 | 4.76 | 4.96 | 4.76 | 4.87 | 4.87 | 0.21% | 2,572,359 |
| Sep 10, 2025 | 4.54 | 4.86 | 4.53 | 4.86 | 4.86 | 7.52% | 3,347,553 |