ProPetro Holding Corp. (PUMP)
NYSE: PUMP
· Real-Time Price · USD
5.52
0.15 (2.79%)
At close: Oct 03, 2025, 3:59 PM
5.47
-0.91%
After-hours: Oct 03, 2025, 07:06 PM EDT
PUMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.47 | 5.54 | 5.39 | 5.52 | 5.52 | 2.79% | 2,210,467 |
| 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% | 2,112,400 |
| 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% | 2,490,300 |
| 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% | 2,209,500 |
| 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 |
Page 1 of 108