Free Trial

ProPetro (PUMP) Stock Chart & Stock Price History

ProPetro logo
$5.56 -0.06 (-1.07%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$5.56 +0.01 (+0.09%)
As of 05/23/2025 04:53 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ProPetro Stock Price Performance

The ProPetro (PUMP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 42.23%, with a year-to-date return of -40.41%. In the past month, the stock has increased 4.71%, reflecting recent market activity.

As of the latest close, ProPetro traded at $5.56 with a market cap of $577.74 million and volume of 1.68 million shares. Five years ago, the stock traded at $4.85, representing a 14.64% increase over that period. At the time, it had a market cap of $396.66 million and a volume of 1.28 million shares.

Receive PUMP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ProPetro and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-2.80%
1 Month
Performance
+4.71%
3 Month
Performance
-33.69%
Year-To-Date
Performance
-40.41%
1 Year
Performance
-42.23%
5 Year
Performance
+14.64%

PUMP Stock Chart for Sunday, May, 25, 2025

ProPetro Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$5.61$5.56
-0.87%
$5.67$5.421.68 million shs$577.74 million
05/22/2025$5.50$5.61
+2.07%
$5.64$5.272.20 million shs$582.83 million
05/21/2025$5.72$5.50
-3.93%
$5.68$5.451.61 million shs$570.99 million
05/20/2025$5.69$5.72
+0.53%
$5.79$5.621.33 million shs$594.37 million
05/19/2025$5.82$5.69
-2.23%
$5.73$5.58862,804 shs$591.25 million
05/16/2025$5.87$5.82
-0.85%
$5.90$5.721.36 million shs$604.76 million
05/15/2025$6.06$5.87
-3.14%
$5.96$5.751.17 million shs$609.95 million
05/14/2025$6.11$6.06
-0.82%
$6.11$5.961.09 million shs$629.70 million
05/13/2025$6.02$6.11
+1.58%
$6.17$5.921.40 million shs$634.89 million
05/12/2025$5.44$6.02
+10.57%
$6.10$5.772.22 million shs$625.02 million
05/09/2025$5.37$5.44
+1.40%
$5.51$5.39912,166 shs$564.59 million
05/08/2025$5.16$5.37
+4.05%
$5.40$5.191.83 million shs$556.80 million
05/07/2025$5.27$5.16
-2.07%
$5.34$5.061.46 million shs$535.11 million
05/06/2025$5.31$5.27
-0.75%
$5.37$5.171.97 million shs$546.42 million
05/05/2025$5.51$5.31
-3.72%
$5.40$5.201.74 million shs$550.57 million
05/02/2025$5.35$5.51
+3.09%
$5.60$5.271.69 million shs$571.85 million
05/01/2025$4.97$5.35
+7.55%
$5.44$4.912.57 million shs$554.73 million
04/30/2025$5.58$4.97
-10.93%
$5.41$4.884.82 million shs$515.81 million
04/29/2025$5.27$5.58
+5.88%
$6.14$5.374.68 million shs$579.12 million
04/28/2025$5.31$5.27
-0.75%
$5.40$5.151.44 million shs$546.94 million
04/25/2025$5.21$5.31
+1.92%
$5.32$5.071.23 million shs$551.09 million
04/24/2025$5.08$5.21
+2.66%
$5.30$5.041.88 million shs$540.72 million

This page (NYSE:PUMP) was last updated on 5/25/2025 by MarketBeat.com Staff
From Our Partners