5 DAY PERFORMANCE
+4.79%
1 MONTH PERFORMANCE
+15.13%
3 MONTH PERFORMANCE
+26.96%
6 MONTH PERFORMANCE
+24.70%
YEAR-TO-DATE PERFORMANCE
+12.54%
1 YEAR PERFORMANCE
+32.74%
ProPetro Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/27/2024 | $9.00 | $9.04 (0.44%) | $9.18 | $8.95 | 1.20 M | $941.25 M |
| 12/26/2024 | $9.05 | $9.03 (-0.22%) | $9.07 | $8.79 | 799,600 | $940.21 M |
| 12/24/2024 | $8.95 | $9.00 (0.56%) | $9.03 | $8.73 | 600,800 | $937.09 M |
| 12/23/2024 | $8.75 | $8.92 (1.94%) | $9.13 | $8.75 | 1.62 M | $928.76 M |
| 12/20/2024 | $8.77 | $8.74 (-0.34%) | $9.18 | $8.66 | 12.95 M | $910.02 M |
| 12/19/2024 | $9.16 | $8.95 (-2.29%) | $9.28 | $8.84 | 2.30 M | $931.88 M |
| 12/18/2024 | $9.43 | $8.90 (-5.62%) | $9.54 | $8.76 | 1.77 M | $926.68 M |
| 12/17/2024 | $9.01 | $9.31 (3.33%) | $9.36 | $8.90 | 2.05 M | $969.37 M |
| 12/16/2024 | $9.04 | $9.13 (1%) | $9.25 | $8.91 | 2.63 M | $950.62 M |
| 12/13/2024 | $9.39 | $9.12 (-2.88%) | $9.40 | $9.01 | 2.71 M | $949.58 M |
| 12/12/2024 | $9.58 | $9.42 (-1.67%) | $9.72 | $9.27 | 3.17 M | $980.82 M |
| 12/11/2024 | $9.21 | $9.67 (4.99%) | $9.73 | $9.00 | 3.43 M | $1.01 B |
| 12/10/2024 | $8.49 | $9.29 (9.42%) | $9.65 | $8.38 | 4.34 M | $967.28 M |
| 12/09/2024 | $8.02 | $7.88 (-1.75%) | $8.11 | $7.86 | 1.44 M | $820.47 M |
| 12/06/2024 | $8.42 | $7.91 (-6.06%) | $8.42 | $7.69 | 1.49 M | $823.60 M |
| 12/05/2024 | $8.26 | $8.24 (-0.24%) | $8.40 | $8.20 | 1.03 M | $857.96 M |
| 12/04/2024 | $8.52 | $8.24 (-3.29%) | $8.58 | $8.12 | 1.06 M | $857.96 M |
| 12/03/2024 | $8.81 | $8.52 (-3.29%) | $8.84 | $8.47 | 1.14 M | $887.11 M |
| 12/02/2024 | $8.43 | $8.73 (3.56%) | $8.76 | $8.31 | 1.14 M | $908.98 M |
| 11/29/2024 | $8.60 | $8.40 (-2.33%) | $8.60 | $8.34 | 511,408 | $874.62 M |
| 11/27/2024 | $8.45 | $8.48 (0.36%) | $8.57 | $8.36 | 779,900 | $882.95 M |
| 11/26/2024 | $8.54 | $8.41 (-1.52%) | $8.54 | $8.29 | 857,900 | $875.66 M |
| 11/25/2024 | $8.59 | $8.45 (-1.63%) | $8.68 | $8.32 | 1.73 M | $879.82 M |
| 11/22/2024 | $8.28 | $8.50 (2.66%) | $8.53 | $8.27 | 1.20 M | $885.03 M |
| 11/21/2024 | $7.88 | $8.22 (4.31%) | $8.30 | $7.84 | 1.26 M | $855.87 M |
| 11/20/2024 | $7.81 | $7.81 (0%) | $7.85 | $7.61 | 962,700 | $813.19 M |
| 11/19/2024 | $7.74 | $7.77 (0.39%) | $7.85 | $7.69 | 894,700 | $809.02 M |
| 11/18/2024 | $7.71 | $7.85 (1.82%) | $8.05 | $7.65 | 1.50 M | $817.35 M |
| 11/15/2024 | $7.83 | $7.58 (-3.19%) | $7.91 | $7.55 | 934,421 | $789.24 M |
| 11/14/2024 | $7.96 | $7.80 (-2.01%) | $8.05 | $7.73 | 1.13 M | $812.14 M |
| 11/13/2024 | $8.11 | $7.86 (-3.08%) | $8.11 | $7.85 | 1.43 M | $818.39 M |
| 11/12/2024 | $8.03 | $8.03 (0%) | $8.24 | $7.96 | 1.17 M | $836.09 M |
| 11/11/2024 | $7.72 | $8.10 (4.92%) | $8.12 | $7.67 | 1.45 M | $843.38 M |
| 11/08/2024 | $7.85 | $7.70 (-1.91%) | $7.88 | $7.59 | 1.32 M | $801.73 M |
| 11/07/2024 | $8.38 | $7.96 (-5.01%) | $8.38 | $7.93 | 1.36 M | $828.80 M |
| 11/06/2024 | $7.70 | $8.43 (9.48%) | $8.48 | $7.70 | 2.32 M | $877.74 M |
| 11/05/2024 | $7.21 | $7.25 (0.55%) | $7.36 | $7.10 | 2.08 M | $754.88 M |
| 11/04/2024 | $6.63 | $7.04 (6.18%) | $7.12 | $6.63 | 2.03 M | $733.01 M |
| 11/01/2024 | $7.00 | $6.58 (-6%) | $7.05 | $6.54 | 2.16 M | $685.12 M |
| 10/31/2024 | $7.35 | $6.91 (-5.99%) | $7.39 | $6.90 | 1.59 M | $719.48 M |
| 10/30/2024 | $7.91 | $7.21 (-8.85%) | $7.98 | $7.20 | 1.66 M | $750.71 M |
| 10/29/2024 | $7.59 | $7.54 (-0.66%) | $7.65 | $7.47 | 866,329 | $785.07 M |
| 10/28/2024 | $7.48 | $7.56 (1.07%) | $7.66 | $7.48 | 704,604 | $787.15 M |
| 10/25/2024 | $7.72 | $7.75 (0.39%) | $7.82 | $7.64 | 709,000 | $823.85 M |
| 10/24/2024 | $7.66 | $7.59 (-0.91%) | $7.66 | $7.40 | 790,679 | $806.84 M |
| 10/23/2024 | $7.59 | $7.62 (0.4%) | $7.70 | $7.54 | 650,214 | $810.03 M |
| 10/22/2024 | $7.69 | $7.67 (-0.26%) | $7.79 | $7.63 | 681,500 | $815.34 M |
| 10/21/2024 | $7.86 | $7.64 (-2.8%) | $7.91 | $7.64 | 524,700 | $812.15 M |
| 10/18/2024 | $7.94 | $7.75 (-2.39%) | $7.94 | $7.75 | 712,802 | $823.85 M |
| 10/17/2024 | $8.02 | $8.01 (-0.12%) | $8.03 | $7.72 | 1.11 M | $851.49 M |
| 10/16/2024 | $8.17 | $8.17 (0%) | $8.26 | $8.11 | 928,300 | $868.50 M |
| 10/15/2024 | $8.02 | $8.03 (0.12%) | $8.21 | $7.85 | 1.24 M | $853.61 M |
| 10/14/2024 | $8.25 | $8.27 (0.24%) | $8.34 | $8.19 | 588,800 | $879.13 M |