ProPetro Holding Corp. (PUMP) Historical Stock Price Data | Complete Trading History - Stocknear

ProPetro Holding Corp.

NYSE: PUMP · Real-Time Price · USD
5.54
0.29 (5.42%)
At close: Sep 26, 2025, 3:59 PM
5.50
-0.63%
After-hours: Sep 26, 2025, 07:55 PM EDT

PUMP Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 5.28 5.55 5.24 5.52 5.52 4.94% 2,725,204
Sep 25, 2025 5.25 5.34 5.19 5.26 5.26 -1.13% 2,209,500
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% 2,735,900
Sep 19, 2025 4.94 4.97 4.76 4.85 4.85 -1.62% 18,457,000
Sep 18, 2025 4.87 5.01 4.74 4.93 4.93 3.35% 9,933,500
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% 2,505,300
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% 2,572,400
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% 3,552,400
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% 1,673,200
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 4.93 5.10 5.10 1.39% 1,614,800