ProPetro Holding Corp.

7.58
0.04 (0.53%)
At close: Apr 02, 2025, 3:59 PM
7.46
-1.57%
After-hours: Apr 02, 2025, 08:00 PM EDT

ProPetro Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 7.41 7.62 7.25 7.54 0.19 2.59% 1,148,982
Mar 31, 2025 7.33 7.51 7.27 7.35 -0.03 -0.41% 1,352,927
Mar 28, 2025 7.53 7.61 7.30 7.38 -0.20 -2.64% 1,051,500
Mar 27, 2025 7.59 7.67 7.50 7.58 0.05 0.66% 1,225,010
Mar 26, 2025 7.73 7.82 7.53 7.53 -0.07 -0.92% 1,574,714
Mar 25, 2025 7.63 7.75 7.60 7.60 0.01 0.13% 1,456,046
Mar 24, 2025 7.41 7.68 7.38 7.59 0.37 5.12% 1,668,528
Mar 21, 2025 7.17 7.34 7.13 7.22 -0.07 -0.96% 3,607,600
Mar 20, 2025 7.09 7.45 7.07 7.29 0.09 1.25% 1,987,696
Mar 19, 2025 6.84 7.30 6.81 7.20 0.38 5.57% 1,633,500
Mar 18, 2025 6.91 6.92 6.72 6.82 -0.02 -0.29% 1,563,100
Mar 17, 2025 6.91 7.03 6.70 6.84 -0.04 -0.58% 1,448,804
Mar 14, 2025 6.77 6.98 6.71 6.88 0.21 3.15% 1,290,400
Mar 13, 2025 6.95 7.07 6.64 6.67 -0.26 -3.75% 1,195,600
Mar 12, 2025 6.98 7.08 6.83 6.93 0.05 0.73% 2,199,907
Mar 11, 2025 7.03 7.15 6.83 6.88 -0.11 -1.57% 1,613,700
Mar 10, 2025 7.13 7.32 6.95 6.99 -0.31 -4.25% 2,175,039
Mar 7, 2025 7.22 7.56 7.21 7.30 0.10 1.39% 1,662,138
Mar 6, 2025 7.22 7.40 7.11 7.20 -0.21 -2.83% 1,944,449
Mar 5, 2025 7.39 7.47 7.13 7.41 -0.11 -1.46% 2,477,618
Mar 4, 2025 7.26 7.61 6.96 7.52 -0.15 -1.96% 3,238,200
Mar 3, 2025 8.44 8.47 7.64 7.67 -0.77 -9.12% 1,711,708
Feb 28, 2025 8.30 8.45 8.19 8.44 -0.02 -0.24% 2,253,442
Feb 27, 2025 8.48 8.68 8.43 8.46 -0.01 -0.12% 1,585,675
Feb 26, 2025 8.48 8.62 8.34 8.47 0.11 1.32% 2,589,600
Feb 25, 2025 8.90 8.94 8.36 8.36 -0.58 -6.49% 3,022,736
Feb 24, 2025 9.15 9.43 8.94 8.94 -0.16 -1.76% 3,846,535
Feb 21, 2025 9.25 9.57 9.05 9.10 0.07 0.78% 2,470,807
Feb 20, 2025 8.86 9.20 8.79 9.03 0.21 2.38% 1,924,707
Feb 19, 2025 9.00 9.19 8.74 8.82 -0.21 -2.33% 2,847,822
Feb 18, 2025 8.93 9.22 8.82 9.03 0.22 2.50% 1,380,200
Feb 14, 2025 8.71 9.00 8.70 8.81 0.13 1.50% 829,241
Feb 13, 2025 8.79 8.79 8.48 8.68 -0.11 -1.25% 892,844
Feb 12, 2025 8.90 8.93 8.72 8.79 -0.25 -2.77% 1,283,547
Feb 11, 2025 8.95 9.16 8.84 9.04 0.13 1.46% 980,082
Feb 10, 2025 8.69 8.93 8.62 8.91 0.32 3.73% 1,152,200
Feb 7, 2025 8.82 8.92 8.56 8.59 -0.21 -2.39% 853,400
Feb 6, 2025 9.23 9.23 8.69 8.80 -0.33 -3.61% 874,600
Feb 5, 2025 9.26 9.27 9.04 9.13 -0.04 -0.44% 883,341
Feb 4, 2025 8.70 9.24 8.69 9.17 0.36 4.09% 1,512,129
Feb 3, 2025 8.83 8.97 8.65 8.81 -0.07 -0.79% 841,800
Jan 31, 2025 9.23 9.23 8.86 8.88 -0.32 -3.48% 1,544,600
Jan 30, 2025 9.37 9.41 9.01 9.20 -0.15 -1.60% 1,230,421
Jan 29, 2025 9.24 9.38 9.16 9.35 -0.08 -0.85% 1,814,700
Jan 28, 2025 9.45 9.63 9.35 9.43 0.05 0.53% 1,557,118
Jan 27, 2025 10.16 10.36 9.37 9.38 -1.13 -10.75% 2,149,921
Jan 24, 2025 10.61 10.71 10.28 10.51 -0.18 -1.68% 1,511,600
Jan 23, 2025 10.82 10.95 10.63 10.69 -0.10 -0.93% 2,241,245
Jan 22, 2025 11.05 11.06 10.60 10.79 -0.27 -2.44% 2,310,609
Jan 21, 2025 10.98 11.10 10.73 11.06 0.16 1.47% 1,270,649