ProPetro Holding Corp. (PUMP)
NYSE: PUMP
· Real-Time Price · USD
4.76
-0.18 (-3.64%)
At close: Sep 05, 2025, 3:59 PM
4.71
-1.16%
After-hours: Sep 05, 2025, 06:15 PM EDT
PUMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.80 | 4.98 | 4.71 | 4.94 | 4.94 | 3.35% | 1,502,038 |
| 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 |
| Aug 28, 2025 | 4.94 | 5.07 | 4.81 | 5.03 | 5.03 | 2.65% | 1,530,000 |
| 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% | 1,904,400 |
| 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% | 1,794,100 |
| Aug 20, 2025 | 4.67 | 4.70 | 4.58 | 4.66 | 4.66 | -0.21% | 1,552,500 |
| Aug 19, 2025 | 4.87 | 4.92 | 4.64 | 4.67 | 4.67 | -3.51% | 1,280,800 |
| 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% | 1,336,000 |
| Aug 14, 2025 | 4.83 | 4.87 | 4.64 | 4.82 | 4.82 | -1.23% | 2,749,100 |
| 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 |