ProPetro Holding Corp. (PUMP)
NYSE: PUMP · Real-Time Price · USD
6.00
+0.56 (10.29%)
At close: May 12, 2025, 4:00 PM
6.24
+0.24 (4.00%)
After-hours: May 12, 2025, 7:20 PM EDT
ProPetro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.86 | 6.10 | 5.77 | 6.00 | 6.00 | 10.29% | 2,215,339 |
| May 9, 2025 | 5.45 | 5.51 | 5.39 | 5.44 | 5.44 | 1.68% | 912,166 |
| May 8, 2025 | 5.30 | 5.40 | 5.19 | 5.35 | 5.35 | 3.68% | 1,830,747 |
| May 7, 2025 | 5.32 | 5.34 | 5.06 | 5.16 | 5.16 | -1.90% | 1,460,197 |
| May 6, 2025 | 5.33 | 5.37 | 5.17 | 5.26 | 5.26 | -0.57% | 1,970,480 |
| May 5, 2025 | 5.37 | 5.40 | 5.20 | 5.29 | 5.29 | -3.99% | 1,739,617 |
| May 2, 2025 | 5.45 | 5.60 | 5.27 | 5.51 | 5.51 | 2.80% | 1,686,859 |
| May 1, 2025 | 4.96 | 5.44 | 4.91 | 5.36 | 5.36 | 7.63% | 2,567,410 |
| Apr 30, 2025 | 5.36 | 5.41 | 4.88 | 4.98 | 4.98 | -11.07% | 4,824,854 |
| Apr 29, 2025 | 5.98 | 6.14 | 5.37 | 5.60 | 5.60 | 6.26% | 4,677,827 |
| Apr 28, 2025 | 5.27 | 5.40 | 5.15 | 5.27 | 5.27 | -0.94% | 1,442,848 |
| Apr 25, 2025 | 5.09 | 5.32 | 5.07 | 5.32 | 5.32 | 2.31% | 1,225,147 |
| 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 |