ProPetro Holding Corp. (PUMP)
NYSE: PUMP · Real-Time Price · USD
5.96
+0.22 (3.83%)
At close: Jun 6, 2025, 4:00 PM
6.08
+0.12 (2.01%)
After-hours: Jun 6, 2025, 7:39 PM EDT

ProPetro Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20255.866.095.835.965.963.83%911,294
Jun 5, 20255.705.795.635.745.741.06%1,118,338
Jun 4, 20255.895.975.605.685.68-3.89%1,211,518
Jun 3, 20255.445.965.315.915.919.04%1,891,922
Jun 2, 20255.555.595.365.425.420.37%1,063,508
May 30, 20255.495.515.375.405.40-2.70%943,226
May 29, 20255.495.625.435.555.551.83%1,131,113
May 28, 20255.735.745.435.455.45-3.71%1,110,640
May 27, 20255.715.715.485.665.661.43%1,062,831
May 23, 20255.465.675.425.585.58-0.71%1,678,596
May 22, 20255.415.645.275.625.622.18%2,197,715
May 21, 20255.655.685.455.505.50-4.01%1,613,212
May 20, 20255.755.795.625.735.730.88%1,330,563
May 19, 20255.705.735.585.685.68-2.24%862,804
May 16, 20255.865.905.725.815.81-0.85%1,358,826
May 15, 20255.885.965.755.865.86-3.14%1,167,838
May 14, 20256.026.115.966.056.05-0.33%1,086,168
May 13, 20256.046.175.926.076.071.17%1,401,319
May 12, 20255.866.105.776.006.0010.29%2,215,339
May 9, 20255.455.515.395.445.441.68%912,166
May 8, 20255.305.405.195.355.353.68%1,830,747
May 7, 20255.325.345.065.165.16-1.90%1,460,197
May 6, 20255.335.375.175.265.26-0.57%1,970,480
May 5, 20255.375.405.205.295.29-3.99%1,739,617
May 2, 20255.455.605.275.515.512.80%1,686,859
May 1, 20254.965.444.915.365.367.63%2,567,410
Apr 30, 20255.365.414.884.984.98-11.07%4,824,854
Apr 29, 20255.986.145.375.605.606.26%4,677,827
Apr 28, 20255.275.405.155.275.27-0.94%1,442,848
Apr 25, 20255.095.325.075.325.322.31%1,225,147
Apr 24, 20255.145.305.045.205.202.97%1,879,341
Apr 23, 20255.315.435.015.055.05-1.94%1,687,968
Apr 22, 20255.015.204.825.155.153.83%1,892,627
Apr 21, 20255.305.304.904.964.96-8.49%1,376,605
Apr 17, 20255.385.555.305.425.424.43%1,327,241
Apr 16, 20255.235.365.115.195.19-0.19%1,338,712
Apr 15, 20255.115.275.085.205.200.58%1,809,115
Apr 14, 20255.175.234.975.175.174.02%2,184,102
Apr 11, 20254.945.054.754.974.970.81%1,268,357
Apr 10, 20255.245.244.814.934.93-12.43%1,464,899
Apr 9, 20254.675.744.615.635.6316.56%2,372,323
Apr 8, 20255.565.564.734.834.83-8.17%1,868,811
Apr 7, 20255.015.434.815.265.260.57%2,272,386
Apr 4, 20255.946.005.135.235.23-16.59%3,036,607
Apr 3, 20257.037.216.266.276.27-17.39%2,323,265
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