5 DAY PERFORMANCE
-3.03%
1 MONTH PERFORMANCE
-12.68%
3 MONTH PERFORMANCE
-20.24%
6 MONTH PERFORMANCE
-3.79%
YEAR-TO-DATE PERFORMANCE
-21.01%
1 YEAR PERFORMANCE
-8.79%
ProPetro Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $7.53 | $7.38 (-1.99%) | $7.61 | $7.30 | 1.05 M | $768.41 M |
| 03/27/2025 | $7.59 | $7.58 (-0.13%) | $7.67 | $7.50 | 1.23 M | $789.24 M |
| 03/26/2025 | $7.73 | $7.53 (-2.59%) | $7.82 | $7.53 | 1.57 M | $784.03 M |
| 03/25/2025 | $7.63 | $7.60 (-0.39%) | $7.75 | $7.60 | 1.46 M | $791.32 M |
| 03/24/2025 | $7.41 | $7.59 (2.43%) | $7.68 | $7.38 | 1.67 M | $790.28 M |
| 03/21/2025 | $7.17 | $7.22 (0.7%) | $7.34 | $7.13 | 3.61 M | $751.75 M |
| 03/20/2025 | $7.09 | $7.29 (2.82%) | $7.45 | $7.07 | 1.99 M | $759.04 M |
| 03/19/2025 | $6.84 | $7.20 (5.26%) | $7.30 | $6.81 | 1.63 M | $749.67 M |
| 03/18/2025 | $6.91 | $6.82 (-1.3%) | $6.92 | $6.72 | 1.56 M | $710.11 M |
| 03/17/2025 | $6.91 | $6.84 (-1.01%) | $7.03 | $6.70 | 1.45 M | $712.19 M |
| 03/14/2025 | $6.77 | $6.88 (1.62%) | $6.98 | $6.71 | 1.29 M | $716.35 M |
| 03/13/2025 | $6.95 | $6.67 (-4.03%) | $7.07 | $6.64 | 1.20 M | $694.49 M |
| 03/12/2025 | $6.98 | $6.93 (-0.72%) | $7.08 | $6.83 | 2.20 M | $721.56 M |
| 03/11/2025 | $7.03 | $6.88 (-2.13%) | $7.15 | $6.83 | 1.61 M | $716.35 M |
| 03/10/2025 | $7.13 | $6.99 (-1.96%) | $7.32 | $6.95 | 2.18 M | $727.81 M |
| 03/07/2025 | $7.22 | $7.30 (1.11%) | $7.56 | $7.21 | 1.66 M | $760.08 M |
| 03/06/2025 | $7.22 | $7.20 (-0.28%) | $7.40 | $7.11 | 1.94 M | $749.67 M |
| 03/05/2025 | $7.39 | $7.41 (0.27%) | $7.47 | $7.13 | 2.48 M | $771.54 M |
| 03/04/2025 | $7.26 | $7.52 (3.58%) | $7.61 | $6.96 | 3.24 M | $782.99 M |
| 03/03/2025 | $8.44 | $7.67 (-9.12%) | $8.47 | $7.64 | 1.71 M | $798.61 M |
| 02/28/2025 | $8.30 | $8.44 (1.69%) | $8.45 | $8.19 | 2.25 M | $878.78 M |
| 02/27/2025 | $8.48 | $8.46 (-0.24%) | $8.68 | $8.43 | 1.59 M | $880.86 M |
| 02/26/2025 | $8.48 | $8.47 (-0.12%) | $8.62 | $8.34 | 2.59 M | $881.90 M |
| 02/25/2025 | $8.90 | $8.36 (-6.07%) | $8.94 | $8.36 | 3.02 M | $870.45 M |
| 02/24/2025 | $9.15 | $8.94 (-2.3%) | $9.43 | $8.94 | 3.85 M | $930.84 M |
| 02/21/2025 | $9.25 | $9.10 (-1.62%) | $9.57 | $9.05 | 2.47 M | $947.50 M |
| 02/20/2025 | $8.86 | $9.03 (1.92%) | $9.20 | $8.79 | 1.92 M | $940.21 M |
| 02/19/2025 | $9.00 | $8.82 (-2%) | $9.19 | $8.74 | 2.85 M | $918.35 M |
| 02/18/2025 | $8.93 | $9.03 (1.12%) | $9.22 | $8.82 | 1.38 M | $940.21 M |
| 02/14/2025 | $8.71 | $8.81 (1.15%) | $9.00 | $8.70 | 829,241 | $917.31 M |
| 02/13/2025 | $8.79 | $8.68 (-1.25%) | $8.79 | $8.48 | 892,844 | $903.77 M |
| 02/12/2025 | $8.90 | $8.79 (-1.24%) | $8.93 | $8.72 | 1.28 M | $915.22 M |
| 02/11/2025 | $8.95 | $9.04 (1.01%) | $9.16 | $8.84 | 980,082 | $941.25 M |
| 02/10/2025 | $8.69 | $8.91 (2.53%) | $8.93 | $8.62 | 1.15 M | $927.72 M |
| 02/07/2025 | $8.82 | $8.59 (-2.61%) | $8.92 | $8.56 | 853,400 | $894.40 M |
| 02/06/2025 | $9.23 | $8.80 (-4.66%) | $9.23 | $8.69 | 874,600 | $916.26 M |
| 02/05/2025 | $9.26 | $9.13 (-1.4%) | $9.27 | $9.04 | 883,341 | $950.62 M |
| 02/04/2025 | $8.70 | $9.17 (5.4%) | $9.24 | $8.69 | 1.51 M | $954.79 M |
| 02/03/2025 | $8.83 | $8.81 (-0.23%) | $8.97 | $8.65 | 841,800 | $917.31 M |
| 01/31/2025 | $9.23 | $8.88 (-3.79%) | $9.23 | $8.86 | 1.54 M | $924.59 M |
| 01/30/2025 | $9.37 | $9.20 (-1.81%) | $9.41 | $9.01 | 1.23 M | $957.91 M |
| 01/29/2025 | $9.24 | $9.35 (1.19%) | $9.38 | $9.16 | 1.81 M | $973.53 M |
| 01/28/2025 | $9.45 | $9.43 (-0.21%) | $9.63 | $9.35 | 1.56 M | $981.86 M |
| 01/27/2025 | $10.16 | $9.38 (-7.68%) | $10.36 | $9.37 | 2.15 M | $976.65 M |
| 01/24/2025 | $10.61 | $10.51 (-0.94%) | $10.71 | $10.28 | 1.51 M | $1.09 B |
| 01/23/2025 | $10.82 | $10.69 (-1.2%) | $10.95 | $10.63 | 2.24 M | $1.11 B |
| 01/22/2025 | $11.05 | $10.79 (-2.35%) | $11.06 | $10.60 | 2.31 M | $1.12 B |
| 01/21/2025 | $10.98 | $11.06 (0.73%) | $11.10 | $10.73 | 1.27 M | $1.15 B |
| 01/17/2025 | $11.02 | $10.90 (-1.09%) | $11.17 | $10.86 | 1.51 M | $1.13 B |
| 01/16/2025 | $10.62 | $10.95 (3.11%) | $11.07 | $10.51 | 1.65 M | $1.14 B |
| 01/15/2025 | $10.64 | $10.72 (0.75%) | $10.84 | $10.54 | 1.13 M | $1.12 B |
| 01/14/2025 | $10.24 | $10.49 (2.44%) | $10.64 | $10.14 | 1.27 M | $1.09 B |
| 01/13/2025 | $10.18 | $10.28 (0.98%) | $10.44 | $9.98 | 1.60 M | $1.07 B |
| 01/10/2025 | $10.30 | $10.19 (-1.07%) | $10.55 | $10.00 | 1.39 M | $1.06 B |
| 01/08/2025 | $9.89 | $10.02 (1.31%) | $10.17 | $9.85 | 976,200 | $1.04 B |
| 01/07/2025 | $9.91 | $9.98 (0.71%) | $10.16 | $9.80 | 1.42 M | $1.04 B |
| 01/06/2025 | $9.96 | $9.81 (-1.51%) | $10.13 | $9.78 | 1.05 M | $1.02 B |
| 01/03/2025 | $9.95 | $9.87 (-0.8%) | $9.99 | $9.67 | 894,812 | $1.03 B |
| 01/02/2025 | $9.51 | $9.87 (3.79%) | $10.06 | $9.46 | 1.78 M | $1.03 B |
| 12/31/2024 | $9.34 | $9.33 (-0.11%) | $9.61 | $9.31 | 1.72 M | $971.45 M |
| 12/30/2024 | $9.10 | $9.24 (1.54%) | $9.47 | $9.03 | 973,500 | $962.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
