5 DAY PERFORMANCE
-6.48%
1 MONTH PERFORMANCE
-32.59%
3 MONTH PERFORMANCE
-45.92%
6 MONTH PERFORMANCE
-31.00%
YEAR-TO-DATE PERFORMANCE
-46.68%
1 YEAR PERFORMANCE
-42.95%
ProPetro Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.36 | $4.98 (-7.09%) | $5.41 | $4.88 | 4.82 M | $514.53 M |
| 04/29/2025 | $5.98 | $5.60 (-6.35%) | $6.14 | $5.37 | 4.68 M | $578.59 M |
| 04/28/2025 | $5.27 | $5.27 (0%) | $5.40 | $5.15 | 1.44 M | $544.49 M |
| 04/25/2025 | $5.09 | $5.32 (4.52%) | $5.32 | $5.07 | 1.23 M | $553.92 M |
| 04/24/2025 | $5.14 | $5.20 (1.17%) | $5.30 | $5.04 | 1.88 M | $541.43 M |
| 04/23/2025 | $5.31 | $5.05 (-4.9%) | $5.43 | $5.01 | 1.69 M | $525.81 M |
| 04/22/2025 | $5.01 | $5.15 (2.79%) | $5.20 | $4.82 | 1.89 M | $536.22 M |
| 04/21/2025 | $5.30 | $4.96 (-6.42%) | $5.30 | $4.89 | 1.38 M | $516.44 M |
| 04/17/2025 | $5.38 | $5.42 (0.74%) | $5.55 | $5.30 | 1.33 M | $564.34 M |
| 04/16/2025 | $5.23 | $5.19 (-0.76%) | $5.36 | $5.11 | 1.34 M | $540.39 M |
| 04/15/2025 | $5.11 | $5.20 (1.76%) | $5.27 | $5.08 | 1.81 M | $541.43 M |
| 04/14/2025 | $5.17 | $5.17 (0%) | $5.23 | $4.97 | 2.18 M | $538.31 M |
| 04/11/2025 | $4.94 | $4.97 (0.61%) | $5.05 | $4.75 | 1.27 M | $517.48 M |
| 04/10/2025 | $5.24 | $4.93 (-5.92%) | $5.24 | $4.81 | 1.46 M | $513.32 M |
| 04/09/2025 | $4.67 | $5.63 (20.56%) | $5.74 | $4.61 | 2.37 M | $586.20 M |
| 04/08/2025 | $5.56 | $4.83 (-13.13%) | $5.56 | $4.73 | 1.87 M | $502.90 M |
| 04/07/2025 | $5.01 | $5.26 (4.99%) | $5.43 | $4.81 | 2.27 M | $547.68 M |
| 04/04/2025 | $5.94 | $5.23 (-11.95%) | $6.00 | $5.13 | 3.04 M | $544.55 M |
| 04/03/2025 | $7.03 | $6.27 (-10.81%) | $7.21 | $6.26 | 2.32 M | $652.84 M |
| 04/02/2025 | $7.40 | $7.59 (2.57%) | $7.62 | $7.38 | 928,075 | $790.28 M |
| 04/01/2025 | $7.41 | $7.54 (1.75%) | $7.62 | $7.25 | 1.15 M | $785.07 M |
| 03/31/2025 | $7.33 | $7.35 (0.27%) | $7.51 | $7.27 | 1.35 M | $765.29 M |
| 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 |
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.
