ProPetro Holding Corp. (PUMP)
NYSE: PUMP · Real-Time Price · USD
5.97
-0.09 (-1.49%)
At close: Jun 27, 2025, 4:00 PM
5.98
+0.01 (0.17%)
After-hours: Jun 27, 2025, 7:30 PM EDT
ProPetro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.07 | 6.15 | 5.87 | 5.97 | 5.97 | -1.49% | 2,313,036 |
| Jun 26, 2025 | 5.99 | 6.12 | 5.91 | 6.06 | 6.06 | 1.51% | 1,219,042 |
| Jun 25, 2025 | 6.09 | 6.11 | 5.93 | 5.97 | 5.97 | -2.29% | 1,320,253 |
| Jun 24, 2025 | 6.06 | 6.24 | 6.01 | 6.11 | 6.11 | -0.49% | 2,425,481 |
| Jun 23, 2025 | 6.61 | 6.62 | 6.05 | 6.14 | 6.14 | -6.26% | 3,461,269 |
| Jun 20, 2025 | 6.68 | 6.73 | 6.54 | 6.55 | 6.55 | -1.50% | 3,802,354 |
| Jun 18, 2025 | 6.67 | 6.84 | 6.63 | 6.65 | 6.65 | -1.04% | 1,958,923 |
| Jun 17, 2025 | 6.51 | 6.89 | 6.46 | 6.72 | 6.72 | 4.35% | 2,764,725 |
| Jun 16, 2025 | 6.41 | 6.53 | 6.28 | 6.44 | 6.44 | -0.16% | 1,464,031 |
| Jun 13, 2025 | 6.59 | 6.86 | 6.35 | 6.45 | 6.45 | 3.04% | 2,259,133 |
| Jun 12, 2025 | 6.24 | 6.33 | 6.15 | 6.26 | 6.26 | -2.34% | 1,456,937 |
| Jun 11, 2025 | 6.30 | 6.46 | 6.16 | 6.41 | 6.41 | 3.72% | 1,425,627 |
| Jun 10, 2025 | 6.20 | 6.46 | 6.14 | 6.18 | 6.18 | 1.64% | 1,219,456 |
| Jun 9, 2025 | 6.04 | 6.19 | 5.93 | 6.08 | 6.08 | 2.01% | 1,207,791 |
| Jun 6, 2025 | 5.86 | 6.09 | 5.83 | 5.96 | 5.96 | 3.83% | 911,323 |
| Jun 5, 2025 | 5.70 | 5.79 | 5.63 | 5.74 | 5.74 | 1.06% | 1,118,338 |
| Jun 4, 2025 | 5.89 | 5.97 | 5.60 | 5.68 | 5.68 | -3.89% | 1,211,518 |
| Jun 3, 2025 | 5.44 | 5.96 | 5.31 | 5.91 | 5.91 | 9.04% | 1,891,922 |
| Jun 2, 2025 | 5.55 | 5.59 | 5.36 | 5.42 | 5.42 | 0.37% | 1,063,508 |
| May 30, 2025 | 5.49 | 5.51 | 5.37 | 5.40 | 5.40 | -2.70% | 943,226 |
| May 29, 2025 | 5.49 | 5.62 | 5.43 | 5.55 | 5.55 | 1.83% | 1,131,113 |
| May 28, 2025 | 5.73 | 5.74 | 5.43 | 5.45 | 5.45 | -3.71% | 1,110,640 |
| May 27, 2025 | 5.71 | 5.71 | 5.48 | 5.66 | 5.66 | 1.43% | 1,062,831 |
| May 23, 2025 | 5.46 | 5.67 | 5.42 | 5.58 | 5.58 | -0.71% | 1,678,596 |
| May 22, 2025 | 5.41 | 5.64 | 5.27 | 5.62 | 5.62 | 2.18% | 2,197,715 |
| May 21, 2025 | 5.65 | 5.68 | 5.45 | 5.50 | 5.50 | -4.01% | 1,613,212 |
| May 20, 2025 | 5.75 | 5.79 | 5.62 | 5.73 | 5.73 | 0.88% | 1,330,563 |
| May 19, 2025 | 5.70 | 5.73 | 5.58 | 5.68 | 5.68 | -2.24% | 862,804 |
| May 16, 2025 | 5.86 | 5.90 | 5.72 | 5.81 | 5.81 | -0.85% | 1,358,826 |
| May 15, 2025 | 5.88 | 5.96 | 5.75 | 5.86 | 5.86 | -3.14% | 1,167,838 |
| May 14, 2025 | 6.02 | 6.11 | 5.96 | 6.05 | 6.05 | -0.33% | 1,086,168 |
| May 13, 2025 | 6.04 | 6.17 | 5.92 | 6.07 | 6.07 | 1.17% | 1,401,319 |
| 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 |