ProPetro Holding Corp. (PUMP)
NYSE: PUMP · Real-Time Price · USD
9.26
0.00 (0.00%)
At close: Dec 29, 2025, 4:00 PM EST
9.26
0.00 (0.00%)
After-hours: Dec 29, 2025, 6:30 PM EST
ProPetro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 9.36 | 9.38 | 9.15 | 9.26 | 9.26 | - | 1,296,232 |
| Dec 26, 2025 | 9.27 | 9.35 | 9.21 | 9.26 | 9.26 | -0.96% | 1,268,459 |
| Dec 24, 2025 | 9.44 | 9.58 | 9.24 | 9.35 | 9.35 | -0.43% | 420,164 |
| Dec 23, 2025 | 9.32 | 9.55 | 9.25 | 9.39 | 9.39 | 0.43% | 972,934 |
| Dec 22, 2025 | 9.44 | 9.60 | 9.32 | 9.35 | 9.35 | 2.63% | 1,411,433 |
| Dec 19, 2025 | 9.22 | 9.47 | 9.01 | 9.11 | 9.11 | 0.66% | 2,242,906 |
| Dec 18, 2025 | 9.14 | 9.27 | 8.86 | 9.05 | 9.05 | 0.11% | 1,934,012 |
| Dec 17, 2025 | 9.63 | 9.71 | 8.79 | 9.04 | 9.04 | -5.04% | 3,967,136 |
| Dec 16, 2025 | 10.04 | 10.08 | 9.32 | 9.52 | 9.52 | -6.58% | 2,149,695 |
| Dec 15, 2025 | 10.32 | 10.37 | 10.07 | 10.19 | 10.19 | -0.49% | 2,018,649 |
| Dec 12, 2025 | 11.35 | 11.37 | 10.21 | 10.24 | 10.24 | -8.08% | 4,435,984 |
| Dec 11, 2025 | 11.02 | 11.45 | 10.89 | 11.14 | 11.14 | -1.42% | 1,499,491 |
| Dec 10, 2025 | 11.37 | 11.65 | 11.01 | 11.30 | 11.30 | 3.01% | 3,202,214 |
| Dec 9, 2025 | 10.75 | 11.03 | 10.71 | 10.97 | 10.97 | 1.57% | 1,339,899 |
| Dec 8, 2025 | 10.88 | 11.00 | 10.57 | 10.80 | 10.80 | -1.01% | 1,877,691 |
| Dec 5, 2025 | 11.11 | 11.27 | 10.84 | 10.91 | 10.91 | -1.80% | 2,328,375 |
| Dec 4, 2025 | 10.46 | 11.17 | 10.30 | 11.11 | 11.11 | 5.81% | 2,963,243 |
| Dec 3, 2025 | 9.91 | 10.60 | 9.73 | 10.50 | 10.50 | 7.58% | 2,959,411 |
| Dec 2, 2025 | 9.67 | 9.93 | 9.41 | 9.76 | 9.76 | 0.10% | 1,950,296 |
| Dec 1, 2025 | 9.57 | 10.14 | 9.44 | 9.75 | 9.75 | 1.88% | 2,367,661 |
| Nov 28, 2025 | 9.50 | 9.68 | 9.36 | 9.57 | 9.57 | 1.59% | 960,317 |
| Nov 26, 2025 | 9.47 | 9.58 | 9.29 | 9.42 | 9.42 | -1.36% | 1,529,850 |
| Nov 25, 2025 | 9.32 | 9.55 | 9.23 | 9.55 | 9.55 | 1.49% | 3,677,377 |
| Nov 24, 2025 | 9.27 | 9.61 | 9.03 | 9.41 | 9.41 | 1.29% | 2,088,639 |
| Nov 21, 2025 | 9.17 | 9.36 | 8.81 | 9.29 | 9.29 | 1.31% | 2,005,920 |
| Nov 20, 2025 | 9.88 | 10.23 | 9.06 | 9.17 | 9.17 | -5.27% | 3,503,882 |
| Nov 19, 2025 | 9.57 | 9.72 | 9.37 | 9.68 | 9.68 | -2.32% | 2,310,443 |
| Nov 18, 2025 | 9.49 | 9.96 | 9.45 | 9.91 | 9.91 | 1.64% | 2,587,873 |
| 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 |