ProPetro Holding Corp. (PUMP)
NYSE: PUMP · Real-Time Price · USD
8.88
-0.32 (-3.48%)
Jan 31, 2025, 4:00 PM EST - Market closed
ProPetro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 9.23 | 9.23 | 8.86 | 8.88 | 8.88 | -3.48% | 1,544,570 |
| Jan 30, 2025 | 9.37 | 9.41 | 9.01 | 9.20 | 9.20 | -1.60% | 1,230,421 |
| Jan 29, 2025 | 9.24 | 9.38 | 9.16 | 9.35 | 9.35 | -0.85% | 1,814,659 |
| Jan 28, 2025 | 9.45 | 9.63 | 9.35 | 9.43 | 9.43 | 0.53% | 1,557,118 |
| Jan 27, 2025 | 10.16 | 10.36 | 9.37 | 9.38 | 9.38 | -10.75% | 2,149,921 |
| Jan 24, 2025 | 10.61 | 10.71 | 10.28 | 10.51 | 10.51 | -1.68% | 1,511,568 |
| Jan 23, 2025 | 10.82 | 10.95 | 10.63 | 10.69 | 10.69 | -0.93% | 2,241,245 |
| Jan 22, 2025 | 11.05 | 11.06 | 10.60 | 10.79 | 10.79 | -2.44% | 2,310,609 |
| Jan 21, 2025 | 10.98 | 11.10 | 10.73 | 11.06 | 11.06 | 1.47% | 1,270,649 |
| Jan 17, 2025 | 11.02 | 11.17 | 10.86 | 10.90 | 10.90 | -0.46% | 1,510,501 |
| Jan 16, 2025 | 10.62 | 11.07 | 10.51 | 10.95 | 10.95 | 2.15% | 1,647,527 |
| Jan 15, 2025 | 10.64 | 10.84 | 10.54 | 10.72 | 10.72 | 2.19% | 1,125,399 |
| Jan 14, 2025 | 10.24 | 10.64 | 10.14 | 10.49 | 10.49 | 2.04% | 1,274,572 |
| Jan 13, 2025 | 10.18 | 10.44 | 9.98 | 10.28 | 10.28 | 0.88% | 1,599,996 |
| Jan 10, 2025 | 10.30 | 10.55 | 10.00 | 10.19 | 10.19 | 1.70% | 1,394,728 |
| Jan 8, 2025 | 9.89 | 10.17 | 9.85 | 10.02 | 10.02 | 0.40% | 976,197 |
| Jan 7, 2025 | 9.91 | 10.17 | 9.80 | 9.98 | 9.98 | 1.73% | 1,422,230 |
| Jan 6, 2025 | 9.96 | 10.13 | 9.78 | 9.81 | 9.81 | -0.61% | 1,049,672 |
| Jan 3, 2025 | 9.95 | 9.99 | 9.67 | 9.87 | 9.87 | - | 894,812 |
| Jan 2, 2025 | 9.51 | 10.06 | 9.46 | 9.87 | 9.87 | 5.79% | 1,783,503 |
| Dec 31, 2024 | 9.34 | 9.61 | 9.31 | 9.33 | 9.33 | 0.97% | 1,724,214 |
| Dec 30, 2024 | 9.10 | 9.47 | 9.03 | 9.24 | 9.24 | 2.21% | 973,489 |
| Dec 27, 2024 | 9.00 | 9.18 | 8.95 | 9.04 | 9.04 | 0.11% | 1,203,610 |
| Dec 26, 2024 | 9.05 | 9.07 | 8.79 | 9.03 | 9.03 | 0.33% | 799,572 |
| Dec 24, 2024 | 8.95 | 9.03 | 8.73 | 9.00 | 9.00 | 0.90% | 600,781 |
| Dec 23, 2024 | 8.75 | 9.13 | 8.75 | 8.92 | 8.92 | 2.06% | 1,616,942 |
| Dec 20, 2024 | 8.77 | 9.18 | 8.66 | 8.74 | 8.74 | -2.35% | 12,954,354 |
| Dec 19, 2024 | 9.16 | 9.28 | 8.84 | 8.95 | 8.95 | 0.56% | 2,304,580 |
| Dec 18, 2024 | 9.43 | 9.54 | 8.76 | 8.90 | 8.90 | -4.40% | 1,770,063 |
| Dec 17, 2024 | 9.01 | 9.36 | 8.91 | 9.31 | 9.31 | 1.97% | 2,046,045 |
| Dec 16, 2024 | 9.04 | 9.25 | 8.91 | 9.13 | 9.13 | 0.11% | 2,625,399 |
| Dec 13, 2024 | 9.39 | 9.41 | 9.01 | 9.12 | 9.12 | -3.18% | 2,712,400 |
| Dec 12, 2024 | 9.58 | 9.72 | 9.27 | 9.42 | 9.42 | -2.59% | 3,173,111 |
| Dec 11, 2024 | 9.21 | 9.73 | 9.00 | 9.67 | 9.67 | 4.09% | 3,432,721 |
| Dec 10, 2024 | 8.49 | 9.66 | 8.38 | 9.29 | 9.29 | 17.89% | 4,344,055 |
| Dec 9, 2024 | 8.02 | 8.11 | 7.86 | 7.88 | 7.88 | -0.38% | 1,443,085 |
| Dec 6, 2024 | 8.42 | 8.42 | 7.69 | 7.91 | 7.91 | -4.00% | 1,487,197 |
| Dec 5, 2024 | 8.26 | 8.40 | 8.20 | 8.24 | 8.24 | - | 1,025,901 |
| Dec 4, 2024 | 8.52 | 8.58 | 8.12 | 8.24 | 8.24 | -3.29% | 1,058,893 |
| Dec 3, 2024 | 8.81 | 8.84 | 8.47 | 8.52 | 8.52 | -2.41% | 1,142,229 |
| Dec 2, 2024 | 8.43 | 8.76 | 8.31 | 8.73 | 8.73 | 3.93% | 1,144,083 |
| Nov 29, 2024 | 8.60 | 8.60 | 8.34 | 8.40 | 8.40 | -0.94% | 511,408 |
| Nov 27, 2024 | 8.45 | 8.57 | 8.36 | 8.48 | 8.48 | 0.83% | 779,897 |
| Nov 26, 2024 | 8.54 | 8.54 | 8.29 | 8.41 | 8.41 | -0.47% | 857,893 |
| Nov 25, 2024 | 8.59 | 8.68 | 8.32 | 8.45 | 8.45 | -0.59% | 1,734,455 |
| Nov 22, 2024 | 8.28 | 8.53 | 8.27 | 8.50 | 8.50 | 3.41% | 1,201,268 |
| Nov 21, 2024 | 7.88 | 8.30 | 7.84 | 8.22 | 8.22 | 5.25% | 1,262,609 |
| Nov 20, 2024 | 7.81 | 7.85 | 7.61 | 7.81 | 7.81 | 0.51% | 962,667 |
| Nov 19, 2024 | 7.74 | 7.85 | 7.69 | 7.77 | 7.77 | -1.02% | 894,651 |
| Nov 18, 2024 | 7.71 | 8.05 | 7.65 | 7.85 | 7.85 | 3.56% | 1,502,614 |
| Nov 15, 2024 | 7.83 | 7.91 | 7.55 | 7.58 | 7.58 | -2.82% | 934,421 |
| Nov 14, 2024 | 7.96 | 8.05 | 7.73 | 7.80 | 7.80 | -0.76% | 1,126,938 |
| Nov 13, 2024 | 8.11 | 8.11 | 7.85 | 7.86 | 7.86 | -2.12% | 1,433,513 |
| Nov 12, 2024 | 8.03 | 8.25 | 7.96 | 8.03 | 8.03 | -0.86% | 1,166,552 |
| Nov 11, 2024 | 7.72 | 8.12 | 7.67 | 8.10 | 8.10 | 5.19% | 1,448,513 |
| Nov 8, 2024 | 7.85 | 7.88 | 7.59 | 7.70 | 7.70 | -3.27% | 1,319,633 |
| Nov 7, 2024 | 8.38 | 8.38 | 7.93 | 7.96 | 7.96 | -5.58% | 1,361,946 |
| Nov 6, 2024 | 7.70 | 8.48 | 7.70 | 8.43 | 8.43 | 16.28% | 2,321,639 |
| Nov 5, 2024 | 7.21 | 7.36 | 7.10 | 7.25 | 7.25 | 2.98% | 2,077,190 |
| Nov 4, 2024 | 6.63 | 7.12 | 6.63 | 7.04 | 7.04 | 6.99% | 2,025,705 |
| Nov 1, 2024 | 7.00 | 7.05 | 6.54 | 6.58 | 6.58 | -4.78% | 2,155,491 |
| Oct 31, 2024 | 7.35 | 7.39 | 6.90 | 6.91 | 6.91 | -4.16% | 1,592,902 |
| Oct 30, 2024 | 7.91 | 7.98 | 7.20 | 7.21 | 7.21 | -4.38% | 1,659,828 |
| Oct 29, 2024 | 7.59 | 7.65 | 7.47 | 7.54 | 7.54 | -0.26% | 866,329 |
| Oct 28, 2024 | 7.48 | 7.66 | 7.48 | 7.56 | 7.56 | -2.45% | 704,604 |
| Oct 25, 2024 | 7.72 | 7.82 | 7.64 | 7.75 | 7.75 | 2.11% | 709,000 |
| Oct 24, 2024 | 7.66 | 7.66 | 7.40 | 7.59 | 7.59 | -0.39% | 790,679 |
| Oct 23, 2024 | 7.59 | 7.70 | 7.54 | 7.62 | 7.62 | -0.65% | 650,214 |
| Oct 22, 2024 | 7.69 | 7.79 | 7.63 | 7.67 | 7.67 | 0.39% | 681,454 |
| Oct 21, 2024 | 7.86 | 7.91 | 7.64 | 7.64 | 7.64 | -1.42% | 524,675 |
| Oct 18, 2024 | 7.94 | 7.94 | 7.75 | 7.75 | 7.75 | -3.25% | 712,802 |
| Oct 17, 2024 | 8.02 | 8.03 | 7.72 | 8.01 | 8.01 | -1.96% | 1,111,268 |
| Oct 16, 2024 | 8.17 | 8.26 | 8.11 | 8.17 | 8.17 | 1.74% | 928,259 |
| Oct 15, 2024 | 8.02 | 8.21 | 7.85 | 8.03 | 8.03 | -2.90% | 1,238,689 |
| Oct 14, 2024 | 8.25 | 8.34 | 8.19 | 8.27 | 8.27 | -1.31% | 588,789 |
| Oct 11, 2024 | 8.17 | 8.46 | 8.17 | 8.38 | 8.38 | 1.45% | 649,660 |
| Oct 10, 2024 | 8.26 | 8.29 | 8.10 | 8.26 | 8.26 | 0.49% | 609,512 |
| Oct 9, 2024 | 8.09 | 8.35 | 8.04 | 8.22 | 8.22 | 0.12% | 616,802 |
| Oct 8, 2024 | 8.34 | 8.39 | 8.09 | 8.21 | 8.21 | -3.86% | 999,963 |
| Oct 7, 2024 | 8.47 | 8.62 | 8.42 | 8.54 | 8.54 | 1.18% | 633,847 |
| Oct 4, 2024 | 8.39 | 8.58 | 8.26 | 8.44 | 8.44 | 2.18% | 997,685 |
| Oct 3, 2024 | 7.98 | 8.27 | 7.93 | 8.26 | 8.26 | 3.51% | 1,009,769 |
| Oct 2, 2024 | 8.15 | 8.15 | 7.88 | 7.98 | 7.98 | 0.25% | 980,443 |
| Oct 1, 2024 | 7.56 | 8.08 | 7.55 | 7.96 | 7.96 | 3.92% | 1,464,906 |
| Sep 30, 2024 | 7.48 | 7.72 | 7.44 | 7.66 | 7.66 | 1.59% | 1,238,496 |
| Sep 27, 2024 | 7.47 | 7.65 | 7.43 | 7.54 | 7.54 | 2.72% | 1,122,964 |
| Sep 26, 2024 | 7.71 | 7.80 | 7.27 | 7.34 | 7.34 | -6.85% | 2,199,325 |
| Sep 25, 2024 | 8.26 | 8.33 | 7.85 | 7.88 | 7.88 | -5.17% | 1,542,784 |
| Sep 24, 2024 | 8.52 | 8.57 | 8.30 | 8.31 | 8.31 | -0.48% | 1,601,471 |
| Sep 23, 2024 | 8.19 | 8.48 | 8.17 | 8.35 | 8.35 | 1.33% | 1,341,765 |
| Sep 20, 2024 | 8.13 | 8.45 | 8.01 | 8.24 | 8.24 | 0.12% | 6,216,816 |
| Sep 19, 2024 | 8.31 | 8.37 | 8.18 | 8.23 | 8.23 | 2.36% | 987,273 |
| Sep 18, 2024 | 8.01 | 8.28 | 7.99 | 8.04 | 8.04 | 0.37% | 1,041,142 |
| Sep 17, 2024 | 7.67 | 8.03 | 7.63 | 8.01 | 8.01 | 5.26% | 858,787 |
| Sep 16, 2024 | 7.44 | 7.63 | 7.40 | 7.61 | 7.61 | 4.10% | 896,564 |
| Sep 13, 2024 | 7.30 | 7.51 | 7.23 | 7.31 | 7.31 | 1.53% | 1,046,325 |
| Sep 12, 2024 | 7.12 | 7.38 | 7.05 | 7.20 | 7.20 | 1.98% | 1,042,291 |
| Sep 11, 2024 | 7.16 | 7.16 | 6.75 | 7.06 | 7.06 | -1.40% | 1,669,716 |
| Sep 10, 2024 | 7.24 | 7.25 | 7.08 | 7.16 | 7.16 | -0.28% | 1,150,341 |
| Sep 9, 2024 | 7.27 | 7.33 | 7.14 | 7.18 | 7.18 | -2.05% | 1,602,585 |