Skip to main content

ProPetro Holding Corp. Common Stock (NY:PUMP)

6.160 +0.190 (+3.18%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.940 6.130 5.910 5.970 2,511,383 +0.00(+0.00%)
Jun 27, 2025 6.070 6.145 5.865 5.970 2,313,036 -0.09(-1.49%)
Jun 26, 2025 5.990 6.120 5.910 6.060 1,219,042 +0.09(+1.51%)
Jun 25, 2025 6.090 6.110 5.930 5.970 1,320,253 -0.14(-2.29%)
Jun 24, 2025 6.060 6.240 6.010 6.110 2,425,481 -0.03(-0.49%)
Jun 23, 2025 6.610 6.618 6.050 6.140 3,459,269 -0.41(-6.26%)
Jun 20, 2025 6.680 6.725 6.540 6.550 3,802,354 -0.10(-1.50%)
Jun 18, 2025 6.670 6.840 6.625 6.650 1,958,923 -0.07(-1.04%)
Jun 17, 2025 6.510 6.890 6.460 6.720 2,762,224 +0.28(+4.35%)
Jun 16, 2025 6.410 6.525 6.280 6.440 1,450,031 -0.01(-0.16%)
Jun 13, 2025 6.590 6.860 6.350 6.450 2,259,133 +0.19(+3.04%)
Jun 12, 2025 6.240 6.325 6.150 6.260 1,456,937 -0.15(-2.34%)
Jun 11, 2025 6.300 6.460 6.160 6.410 1,425,627 +0.23(+3.72%)
Jun 10, 2025 6.200 6.460 6.140 6.180 1,219,456 +0.10(+1.64%)
Jun 09, 2025 6.040 6.190 5.925 6.080 1,207,791 +0.12(+2.01%)
Jun 06, 2025 5.860 6.090 5.830 5.960 911,323 +0.22(+3.83%)
Jun 05, 2025 5.700 5.785 5.625 5.740 1,118,338 +0.06(+1.06%)
Jun 04, 2025 5.890 5.970 5.595 5.680 1,211,518 -0.23(-3.89%)
Jun 03, 2025 5.440 5.960 5.310 5.910 1,891,922 +0.49(+9.04%)
Jun 02, 2025 5.550 5.590 5.360 5.420 1,063,508 +0.02(+0.37%)
May 30, 2025 5.490 5.505 5.370 5.400 943,226 -0.15(-2.70%)
May 29, 2025 5.490 5.615 5.425 5.550 1,131,113 +0.10(+1.83%)
May 28, 2025 5.730 5.740 5.425 5.450 1,110,347 -0.21(-3.71%)
May 27, 2025 5.710 5.710 5.475 5.660 1,062,831 +0.08(+1.43%)
May 23, 2025 5.460 5.670 5.420 5.580 1,678,596 -0.04(-0.71%)
May 22, 2025 5.410 5.635 5.272 5.620 2,197,715 +0.12(+2.18%)
May 21, 2025 5.650 5.680 5.450 5.500 1,613,212 -0.23(-4.01%)
May 20, 2025 5.750 5.790 5.620 5.730 1,330,563 +0.05(+0.88%)
May 19, 2025 5.700 5.729 5.575 5.680 862,804 -0.13(-2.24%)
May 16, 2025 5.860 5.901 5.715 5.810 1,358,826 -0.05(-0.85%)
May 15, 2025 5.880 5.960 5.745 5.860 1,167,778 -0.19(-3.14%)
May 14, 2025 6.020 6.109 5.955 6.050 1,086,167 -0.02(-0.33%)
May 13, 2025 6.040 6.165 5.920 6.070 1,401,319 +0.07(+1.17%)
May 12, 2025 5.860 6.100 5.770 6.000 2,215,330 +0.56(+10.29%)
May 09, 2025 5.450 5.510 5.390 5.440 912,166 +0.09(+1.68%)
May 08, 2025 5.300 5.395 5.190 5.350 1,830,747 +0.19(+3.68%)
May 07, 2025 5.320 5.340 5.060 5.160 1,458,029 -0.10(-1.90%)
May 06, 2025 5.330 5.370 5.170 5.260 1,970,480 -0.03(-0.57%)
May 05, 2025 5.370 5.400 5.195 5.290 1,739,618 -0.22(-3.99%)
May 02, 2025 5.450 5.600 5.270 5.510 1,686,859 +0.15(+2.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.