ProPetro Holding Corp. (PUMP)
NYSE: PUMP · Real-Time Price · USD
5.52
+0.26 (4.94%)
At close: Sep 26, 2025, 4:00 PM EDT
5.50
-0.02 (-0.36%)
After-hours: Sep 26, 2025, 7:55 PM EDT
ProPetro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.28 | 5.55 | 5.24 | 5.52 | 5.52 | 4.94% | 3,027,148 |
| 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 |
| Sep 9, 2025 | 4.69 | 4.80 | 4.52 | 4.52 | 4.52 | -3.00% | 2,844,824 |
| Sep 8, 2025 | 4.77 | 4.78 | 4.55 | 4.66 | 4.66 | -2.31% | 3,552,364 |
| Sep 5, 2025 | 4.84 | 4.95 | 4.74 | 4.77 | 4.77 | -3.44% | 1,619,303 |
| Sep 4, 2025 | 4.80 | 4.98 | 4.71 | 4.94 | 4.94 | 3.35% | 1,502,049 |
| Sep 3, 2025 | 4.95 | 5.08 | 4.75 | 4.78 | 4.78 | -4.59% | 1,672,166 |
| Sep 2, 2025 | 5.05 | 5.14 | 4.99 | 5.01 | 5.01 | -1.76% | 1,334,441 |
| Aug 29, 2025 | 5.00 | 5.12 | 4.94 | 5.10 | 5.10 | 1.39% | 1,614,778 |
| Aug 28, 2025 | 4.94 | 5.07 | 4.81 | 5.03 | 5.03 | 2.65% | 1,529,976 |
| Aug 27, 2025 | 4.83 | 4.98 | 4.81 | 4.90 | 4.90 | 1.03% | 2,088,123 |
| Aug 26, 2025 | 4.85 | 4.92 | 4.80 | 4.85 | 4.85 | -2.22% | 1,904,356 |
| Aug 25, 2025 | 4.89 | 5.03 | 4.84 | 4.96 | 4.96 | 0.81% | 1,335,533 |
| Aug 22, 2025 | 4.61 | 4.99 | 4.61 | 4.92 | 4.92 | 6.96% | 2,491,434 |
| Aug 21, 2025 | 4.63 | 4.68 | 4.51 | 4.60 | 4.60 | -1.29% | 1,794,084 |
| Aug 20, 2025 | 4.67 | 4.70 | 4.58 | 4.66 | 4.66 | -0.21% | 1,552,461 |
| Aug 19, 2025 | 4.87 | 4.92 | 4.64 | 4.67 | 4.67 | -3.51% | 1,280,780 |
| Aug 18, 2025 | 4.79 | 4.97 | 4.71 | 4.84 | 4.84 | 1.04% | 1,741,602 |
| Aug 15, 2025 | 4.83 | 4.88 | 4.74 | 4.79 | 4.79 | -0.62% | 1,335,950 |
| Aug 14, 2025 | 4.83 | 4.87 | 4.64 | 4.82 | 4.82 | -1.23% | 2,749,085 |
| Aug 13, 2025 | 4.85 | 4.96 | 4.80 | 4.88 | 4.88 | - | 2,022,028 |
| Aug 12, 2025 | 4.74 | 4.94 | 4.73 | 4.88 | 4.88 | 3.83% | 1,763,947 |
| Aug 11, 2025 | 4.86 | 4.99 | 4.66 | 4.70 | 4.70 | -2.49% | 2,261,688 |
| Aug 8, 2025 | 4.70 | 4.91 | 4.60 | 4.82 | 4.82 | 4.33% | 2,155,960 |
| Aug 7, 2025 | 4.85 | 4.92 | 4.61 | 4.62 | 4.62 | -3.35% | 2,140,556 |
| Aug 6, 2025 | 5.16 | 5.31 | 4.73 | 4.78 | 4.78 | -8.95% | 1,893,977 |
| Aug 5, 2025 | 5.01 | 5.27 | 4.97 | 5.25 | 5.25 | 6.92% | 1,870,171 |
| Aug 4, 2025 | 5.05 | 5.08 | 4.80 | 4.91 | 4.91 | -3.16% | 2,495,736 |
| Aug 1, 2025 | 5.20 | 5.25 | 4.90 | 5.07 | 5.07 | -5.41% | 3,023,522 |
| Jul 31, 2025 | 5.56 | 5.60 | 5.17 | 5.36 | 5.36 | -4.46% | 4,264,225 |
| Jul 30, 2025 | 5.08 | 5.62 | 4.99 | 5.61 | 5.61 | -11.51% | 8,350,064 |
| Jul 29, 2025 | 6.18 | 6.36 | 6.05 | 6.34 | 6.34 | 2.76% | 2,103,373 |
| Jul 28, 2025 | 6.09 | 6.27 | 6.01 | 6.17 | 6.17 | 2.83% | 1,442,613 |
| Jul 25, 2025 | 6.12 | 6.14 | 5.94 | 6.00 | 6.00 | -1.64% | 2,164,505 |
| Jul 24, 2025 | 6.02 | 6.21 | 5.96 | 6.10 | 6.10 | -0.16% | 2,097,049 |
| Jul 23, 2025 | 5.81 | 6.24 | 5.81 | 6.11 | 6.11 | 7.76% | 2,626,363 |
| Jul 22, 2025 | 5.67 | 5.81 | 5.67 | 5.67 | 5.67 | -0.35% | 1,513,080 |
| Jul 21, 2025 | 5.73 | 5.74 | 5.60 | 5.69 | 5.69 | 0.35% | 1,186,787 |
| Jul 18, 2025 | 5.91 | 5.91 | 5.61 | 5.67 | 5.67 | -2.07% | 1,304,274 |