ProPetro Holding Corp. (PUMP)
NYSE: PUMP
· Real-Time Price · USD
4.75
-0.07 (-1.45%)
At close: Aug 15, 2025, 10:04 AM
PUMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.83 | 4.87 | 4.64 | 4.82 | 4.82 | -1.23% | 2,734,084 |
| Aug 13, 2025 | 4.85 | 4.96 | 4.80 | 4.88 | 4.88 | 0.00% | 2,022,028 |
| Aug 12, 2025 | 4.74 | 4.94 | 4.73 | 4.88 | 4.88 | 4.05% | 1,763,947 |
| Aug 11, 2025 | 4.86 | 4.99 | 4.66 | 4.69 | 4.69 | -2.70% | 2,261,688 |
| Aug 8, 2025 | 4.70 | 4.91 | 4.60 | 4.82 | 4.82 | 4.33% | 2,156,000 |
| Aug 7, 2025 | 4.85 | 4.92 | 4.61 | 4.62 | 4.62 | -3.35% | 2,140,600 |
| Aug 6, 2025 | 5.16 | 5.31 | 4.72 | 4.78 | 4.78 | -8.95% | 1,894,000 |
| Aug 5, 2025 | 5.01 | 5.27 | 4.97 | 5.25 | 5.25 | 6.92% | 1,870,171 |
| Aug 4, 2025 | 5.05 | 5.07 | 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% | 8,350,100 |
| 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% | 2,626,400 |
| 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% | 1,186,800 |
| Jul 18, 2025 | 5.91 | 5.91 | 5.61 | 5.67 | 5.67 | -2.07% | 1,304,274 |