ProPetro Holding Corp. Common Stock (PUMP)
5.2300
-1.0400 (-16.59%)
NYSE · Last Trade: Apr 5th, 11:34 AM EDT
Historical Prices For ProPetro Holding Corp. Common Stock (PUMP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 5.94 | 6.00 | 5.13 | 5.23 | 3,036,603 | 5.23 |
| 4/03/2025 | 7.03 | 7.21 | 6.26 | 6.27 | 2,323,265 | 6.27 |
| 4/02/2025 | 7.40 | 7.62 | 7.38 | 7.59 | 927,861 | 7.59 |
| 4/01/2025 | 7.41 | 7.62 | 7.25 | 7.54 | 1,148,984 | 7.54 |
| 3/31/2025 | 7.33 | 7.50 | 7.27 | 7.35 | 1,352,916 | 7.35 |
| 3/28/2025 | 7.53 | 7.61 | 7.30 | 7.38 | 1,051,455 | 7.38 |
| 3/27/2025 | 7.59 | 7.67 | 7.50 | 7.58 | 1,225,010 | 7.58 |
| 3/26/2025 | 7.73 | 7.82 | 7.53 | 7.53 | 1,574,714 | 7.53 |
| 3/25/2025 | 7.63 | 7.75 | 7.60 | 7.60 | 1,456,045 | 7.60 |
| 3/24/2025 | 7.41 | 7.67 | 7.38 | 7.59 | 1,668,528 | 7.59 |
| 3/21/2025 | 7.17 | 7.34 | 7.13 | 7.22 | 3,607,583 | 7.22 |
| 3/20/2025 | 7.09 | 7.45 | 7.07 | 7.29 | 1,987,696 | 7.29 |
| 3/19/2025 | 6.84 | 7.30 | 6.80 | 7.20 | 1,633,500 | 7.20 |
| 3/18/2025 | 6.91 | 6.92 | 6.72 | 6.82 | 1,563,081 | 6.82 |
| 3/17/2025 | 6.91 | 7.03 | 6.70 | 6.84 | 1,448,804 | 6.84 |
| 3/14/2025 | 6.77 | 6.98 | 6.71 | 6.88 | 1,290,380 | 6.88 |
| 3/13/2025 | 6.95 | 7.07 | 6.64 | 6.67 | 1,195,550 | 6.67 |
| 3/12/2025 | 6.98 | 7.08 | 6.83 | 6.93 | 2,199,908 | 6.93 |
| 3/11/2025 | 7.03 | 7.15 | 6.83 | 6.88 | 1,613,672 | 6.88 |
| 3/10/2025 | 7.13 | 7.32 | 6.95 | 6.99 | 2,175,039 | 6.99 |
| 3/07/2025 | 7.22 | 7.56 | 7.21 | 7.30 | 1,662,138 | 7.30 |
| 3/06/2025 | 7.22 | 7.40 | 7.11 | 7.20 | 1,944,449 | 7.20 |
| 3/05/2025 | 7.39 | 7.46 | 7.13 | 7.41 | 2,477,618 | 7.41 |
| 3/04/2025 | 7.26 | 7.61 | 6.96 | 7.52 | 3,218,526 | 7.52 |
| 3/03/2025 | 8.44 | 8.47 | 7.64 | 7.67 | 1,711,708 | 7.67 |
| 2/28/2025 | 8.30 | 8.45 | 8.19 | 8.44 | 2,253,442 | 8.44 |
| 2/27/2025 | 8.48 | 8.68 | 8.43 | 8.46 | 1,585,645 | 8.46 |
| 2/26/2025 | 8.48 | 8.62 | 8.34 | 8.47 | 2,589,581 | 8.47 |
| 2/25/2025 | 8.90 | 8.94 | 8.36 | 8.36 | 3,022,735 | 8.36 |
| 2/24/2025 | 9.15 | 9.43 | 8.94 | 8.94 | 3,846,527 | 8.94 |
| 2/21/2025 | 9.25 | 9.57 | 9.04 | 9.10 | 2,470,807 | 9.10 |
| 2/20/2025 | 8.86 | 9.20 | 8.79 | 9.03 | 1,924,697 | 9.03 |
| 2/19/2025 | 9.00 | 9.19 | 8.74 | 8.82 | 2,847,822 | 8.82 |
| 2/18/2025 | 8.93 | 9.21 | 8.82 | 9.03 | 1,360,316 | 9.03 |
| 2/14/2025 | 8.71 | 9.00 | 8.70 | 8.81 | 829,241 | 8.81 |
| 2/13/2025 | 8.79 | 8.79 | 8.48 | 8.68 | 892,844 | 8.68 |
| 2/12/2025 | 8.90 | 8.93 | 8.71 | 8.79 | 1,283,547 | 8.79 |
| 2/11/2025 | 8.95 | 9.16 | 8.84 | 9.04 | 979,979 | 9.04 |
| 2/10/2025 | 8.69 | 8.93 | 8.62 | 8.91 | 1,151,169 | 8.91 |
| 2/07/2025 | 8.82 | 8.92 | 8.56 | 8.59 | 853,396 | 8.59 |
| 2/06/2025 | 9.23 | 9.23 | 8.69 | 8.80 | 874,554 | 8.80 |
| 2/05/2025 | 9.26 | 9.27 | 9.04 | 9.13 | 883,341 | 9.13 |
| 2/04/2025 | 8.70 | 9.23 | 8.69 | 9.17 | 1,512,120 | 9.17 |
| 2/03/2025 | 8.83 | 8.97 | 8.65 | 8.81 | 841,761 | 8.81 |
| 1/31/2025 | 9.23 | 9.23 | 8.86 | 8.88 | 1,544,570 | 8.88 |
| 1/30/2025 | 9.37 | 9.41 | 9.01 | 9.20 | 1,230,421 | 9.20 |
| 1/29/2025 | 9.24 | 9.38 | 9.16 | 9.35 | 1,814,659 | 9.35 |
| 1/28/2025 | 9.45 | 9.63 | 9.35 | 9.43 | 1,557,118 | 9.43 |
| 1/27/2025 | 10.16 | 10.36 | 9.37 | 9.38 | 2,149,909 | 9.38 |
| 1/24/2025 | 10.61 | 10.71 | 10.28 | 10.51 | 1,511,568 | 10.51 |
| 1/23/2025 | 10.82 | 10.95 | 10.63 | 10.69 | 2,241,244 | 10.69 |
| 1/22/2025 | 11.05 | 11.06 | 10.60 | 10.79 | 2,310,509 | 10.79 |
| 1/21/2025 | 10.98 | 11.10 | 10.73 | 11.06 | 1,270,485 | 11.06 |
| 1/17/2025 | 11.02 | 11.17 | 10.86 | 10.90 | 1,510,501 | 10.90 |
| 1/16/2025 | 10.62 | 11.07 | 10.51 | 10.95 | 1,627,522 | 10.95 |
| 1/15/2025 | 10.64 | 10.84 | 10.54 | 10.72 | 1,125,393 | 10.72 |
| 1/14/2025 | 10.24 | 10.64 | 10.14 | 10.49 | 1,274,372 | 10.49 |
| 1/13/2025 | 10.18 | 10.44 | 9.98 | 10.28 | 1,599,996 | 10.28 |
| 1/10/2025 | 10.30 | 10.55 | 10.00 | 10.19 | 1,394,728 | 10.19 |
| 1/08/2025 | 9.89 | 10.17 | 9.85 | 10.02 | 976,197 | 10.02 |
| 1/07/2025 | 9.91 | 10.16 | 9.80 | 9.98 | 1,422,230 | 9.98 |
| 1/06/2025 | 9.96 | 10.13 | 9.78 | 9.81 | 1,049,672 | 9.81 |