ProPetro Holding Corp. (PUMP)
NYSE: PUMP · Real-Time Price · USD
10.91
-0.20 (-1.80%)
At close: Dec 5, 2025, 4:00 PM EST
10.70
-0.21 (-1.92%)
After-hours: Dec 5, 2025, 7:00 PM EST
ProPetro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.11 | 11.27 | 10.84 | 10.91 | 10.91 | -1.80% | 2,328,375 |
| Dec 4, 2025 | 10.46 | 11.17 | 10.30 | 11.11 | 11.11 | 5.81% | 2,963,243 |
| Dec 3, 2025 | 9.91 | 10.60 | 9.73 | 10.50 | 10.50 | 7.58% | 2,959,411 |
| Dec 2, 2025 | 9.67 | 9.93 | 9.41 | 9.76 | 9.76 | 0.10% | 1,950,296 |
| Dec 1, 2025 | 9.57 | 10.14 | 9.44 | 9.75 | 9.75 | 1.88% | 2,367,661 |
| Nov 28, 2025 | 9.50 | 9.68 | 9.36 | 9.57 | 9.57 | 1.59% | 960,317 |
| Nov 26, 2025 | 9.47 | 9.58 | 9.29 | 9.42 | 9.42 | -1.36% | 1,529,850 |
| Nov 25, 2025 | 9.32 | 9.55 | 9.23 | 9.55 | 9.55 | 1.49% | 3,677,377 |
| Nov 24, 2025 | 9.27 | 9.61 | 9.03 | 9.41 | 9.41 | 1.29% | 2,088,639 |
| Nov 21, 2025 | 9.17 | 9.36 | 8.81 | 9.29 | 9.29 | 1.31% | 2,005,920 |
| Nov 20, 2025 | 9.88 | 10.23 | 9.06 | 9.17 | 9.17 | -5.27% | 3,503,882 |
| Nov 19, 2025 | 9.57 | 9.72 | 9.37 | 9.68 | 9.68 | -2.32% | 2,310,443 |
| Nov 18, 2025 | 9.49 | 9.96 | 9.45 | 9.91 | 9.91 | 1.64% | 2,587,873 |
| Nov 17, 2025 | 9.90 | 10.64 | 9.66 | 9.75 | 9.75 | -1.71% | 2,941,251 |
| Nov 14, 2025 | 9.47 | 10.18 | 9.34 | 9.92 | 9.92 | 2.16% | 3,237,396 |
| Nov 13, 2025 | 10.63 | 10.66 | 9.62 | 9.71 | 9.71 | -6.90% | 4,369,628 |
| Nov 12, 2025 | 11.01 | 11.41 | 10.19 | 10.43 | 10.43 | -2.98% | 4,624,080 |
| Nov 11, 2025 | 10.70 | 11.02 | 10.50 | 10.75 | 10.75 | 1.22% | 2,556,326 |
| Nov 10, 2025 | 10.96 | 11.10 | 10.42 | 10.62 | 10.62 | -1.12% | 2,672,043 |
| Nov 7, 2025 | 10.55 | 10.76 | 10.14 | 10.74 | 10.74 | -0.09% | 2,649,957 |
| Nov 6, 2025 | 10.94 | 11.21 | 10.71 | 10.75 | 10.75 | -0.83% | 3,182,885 |
| Nov 5, 2025 | 10.25 | 10.91 | 10.15 | 10.84 | 10.84 | 6.59% | 3,278,088 |
| Nov 4, 2025 | 10.39 | 10.90 | 10.08 | 10.17 | 10.17 | -7.12% | 5,707,988 |
| Nov 3, 2025 | 11.18 | 11.18 | 10.38 | 10.95 | 10.95 | 5.49% | 6,040,654 |
| Oct 31, 2025 | 10.84 | 10.89 | 10.25 | 10.38 | 10.38 | -4.24% | 6,081,651 |
| Oct 30, 2025 | 10.42 | 11.66 | 10.37 | 10.84 | 10.84 | -2.34% | 7,290,962 |
| Oct 29, 2025 | 9.00 | 11.28 | 8.55 | 11.10 | 11.10 | 52.05% | 25,627,018 |
| Oct 28, 2025 | 7.06 | 7.40 | 6.91 | 7.30 | 7.30 | 1.53% | 4,714,844 |
| Oct 27, 2025 | 7.49 | 7.69 | 7.16 | 7.19 | 7.19 | 13.95% | 3,902,031 |
| Oct 24, 2025 | 6.33 | 6.48 | 6.29 | 6.31 | 6.31 | -0.32% | 1,633,076 |
| Oct 23, 2025 | 5.99 | 6.33 | 5.96 | 6.33 | 6.33 | 9.71% | 2,180,747 |
| Oct 22, 2025 | 5.97 | 6.05 | 5.68 | 5.77 | 5.77 | -1.87% | 3,687,168 |
| Oct 21, 2025 | 5.90 | 6.06 | 5.79 | 5.88 | 5.88 | 1.55% | 1,799,730 |
| Oct 20, 2025 | 5.61 | 6.03 | 5.56 | 5.79 | 5.79 | 4.51% | 2,516,548 |
| Oct 17, 2025 | 5.09 | 5.66 | 5.03 | 5.54 | 5.54 | 8.20% | 4,185,960 |
| Oct 16, 2025 | 5.31 | 5.33 | 5.02 | 5.12 | 5.12 | -2.66% | 1,695,870 |
| Oct 15, 2025 | 5.22 | 5.45 | 5.19 | 5.26 | 5.26 | 2.73% | 1,297,433 |
| Oct 14, 2025 | 5.03 | 5.18 | 4.98 | 5.12 | 5.12 | -1.35% | 1,644,904 |
| Oct 13, 2025 | 4.90 | 5.19 | 4.87 | 5.19 | 5.19 | 3.18% | 1,367,359 |
| Oct 10, 2025 | 5.43 | 5.45 | 5.02 | 5.03 | 5.03 | -8.38% | 1,918,358 |
| Oct 9, 2025 | 5.67 | 5.88 | 5.42 | 5.49 | 5.49 | -3.51% | 2,258,368 |
| Oct 8, 2025 | 5.57 | 5.72 | 5.50 | 5.69 | 5.69 | 4.60% | 1,515,601 |
| Oct 7, 2025 | 5.48 | 5.57 | 5.35 | 5.44 | 5.44 | -1.27% | 1,465,438 |
| Oct 6, 2025 | 5.61 | 5.71 | 5.51 | 5.51 | 5.51 | -0.18% | 1,453,501 |
| Oct 3, 2025 | 5.47 | 5.54 | 5.39 | 5.52 | 5.52 | 2.79% | 2,210,493 |
| Oct 2, 2025 | 5.40 | 5.49 | 5.33 | 5.37 | 5.37 | -1.10% | 1,825,822 |
| Oct 1, 2025 | 5.20 | 5.46 | 5.20 | 5.43 | 5.43 | 3.63% | 2,112,392 |
| Sep 30, 2025 | 5.26 | 5.31 | 5.12 | 5.24 | 5.24 | -2.42% | 3,009,019 |
| Sep 29, 2025 | 5.47 | 5.52 | 5.32 | 5.37 | 5.37 | -2.72% | 2,490,255 |
| Sep 26, 2025 | 5.28 | 5.55 | 5.24 | 5.52 | 5.52 | 4.94% | 3,030,035 |
| 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% | 1,673,166 |
| 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 |
| Jul 17, 2025 | 5.73 | 5.86 | 5.71 | 5.79 | 5.79 | 1.05% | 1,246,973 |