ProPetro Holding Corp. (PUMP)
NYSE: PUMP · Real-Time Price · USD
5.20
+0.15 (2.97%)
Apr 24, 2025, 4:00 PM EDT - Market closed
ProPetro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 7.73 | 7.82 | 7.53 | 7.53 | 7.53 | -0.92% | 1,574,714 |
| Mar 25, 2025 | 7.63 | 7.75 | 7.60 | 7.60 | 7.60 | 0.13% | 1,456,046 |
| Mar 24, 2025 | 7.41 | 7.68 | 7.38 | 7.59 | 7.59 | 5.12% | 1,668,528 |
| Mar 21, 2025 | 7.17 | 7.34 | 7.13 | 7.22 | 7.22 | -0.96% | 3,607,582 |
| Mar 20, 2025 | 7.09 | 7.45 | 7.07 | 7.29 | 7.29 | 1.25% | 1,987,696 |
| Mar 19, 2025 | 6.84 | 7.30 | 6.81 | 7.20 | 7.20 | 5.57% | 1,633,500 |
| Mar 18, 2025 | 6.91 | 6.92 | 6.72 | 6.82 | 6.82 | -0.29% | 1,563,081 |
| Mar 17, 2025 | 6.91 | 7.03 | 6.70 | 6.84 | 6.84 | -0.58% | 1,448,804 |
| Mar 14, 2025 | 6.77 | 6.98 | 6.71 | 6.88 | 6.88 | 3.15% | 1,290,380 |
| Mar 13, 2025 | 6.95 | 7.07 | 6.64 | 6.67 | 6.67 | -3.75% | 1,195,550 |
| Mar 12, 2025 | 6.98 | 7.08 | 6.83 | 6.93 | 6.93 | 0.73% | 2,199,907 |
| Mar 11, 2025 | 7.03 | 7.15 | 6.83 | 6.88 | 6.88 | -1.57% | 1,613,672 |
| Mar 10, 2025 | 7.13 | 7.32 | 6.95 | 6.99 | 6.99 | -4.25% | 2,175,030 |
| Mar 7, 2025 | 7.22 | 7.56 | 7.21 | 7.30 | 7.30 | 1.39% | 1,662,138 |
| Mar 6, 2025 | 7.22 | 7.40 | 7.11 | 7.20 | 7.20 | -2.83% | 1,944,449 |
| Mar 5, 2025 | 7.39 | 7.47 | 7.13 | 7.41 | 7.41 | -1.46% | 2,477,618 |
| Mar 4, 2025 | 7.26 | 7.61 | 6.96 | 7.52 | 7.52 | -1.96% | 3,238,185 |
| Mar 3, 2025 | 8.44 | 8.47 | 7.64 | 7.67 | 7.67 | -9.12% | 1,711,708 |
| Feb 28, 2025 | 8.30 | 8.45 | 8.19 | 8.44 | 8.44 | -0.24% | 2,253,442 |
| Feb 27, 2025 | 8.48 | 8.68 | 8.43 | 8.46 | 8.46 | -0.12% | 1,585,675 |
| Feb 26, 2025 | 8.48 | 8.62 | 8.34 | 8.47 | 8.47 | 1.32% | 2,589,581 |
| Feb 25, 2025 | 8.90 | 8.94 | 8.36 | 8.36 | 8.36 | -6.49% | 3,022,736 |
| Feb 24, 2025 | 9.15 | 9.43 | 8.94 | 8.94 | 8.94 | -1.76% | 3,846,535 |
| Feb 21, 2025 | 9.25 | 9.57 | 9.05 | 9.10 | 9.10 | 0.78% | 2,470,807 |
| Feb 20, 2025 | 8.86 | 9.20 | 8.79 | 9.03 | 9.03 | 2.38% | 1,924,707 |
| Feb 19, 2025 | 9.00 | 9.19 | 8.75 | 8.82 | 8.82 | -2.33% | 2,847,822 |
| Feb 18, 2025 | 8.93 | 9.22 | 8.82 | 9.03 | 9.03 | 2.50% | 1,380,161 |
| Feb 14, 2025 | 8.71 | 9.00 | 8.70 | 8.81 | 8.81 | 1.50% | 829,241 |
| Feb 13, 2025 | 8.79 | 8.79 | 8.48 | 8.68 | 8.68 | -1.25% | 892,844 |
| Feb 12, 2025 | 8.90 | 8.93 | 8.72 | 8.79 | 8.79 | -2.77% | 1,283,547 |