Free Trial

ProPetro (PUMP) Stock Chart & Stock Price History

ProPetro logo
$4.82 +0.20 (+4.33%)
Closing price 03:59 PM Eastern
Extended Trading
$4.79 -0.03 (-0.62%)
As of 07:23 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 41.61%, with a year-to-date return of -48.34%. In the past month, the stock has decreased 27.30%, reflecting recent market activity.

As of the latest close, ProPetro traded at $4.62 with a market cap of $479.81 million and volume of 2.14 million shares. Five years ago, the stock traded at $5.91, representing a 18.44% decrease over that period. At the time, it had a market cap of $598.27 million and a volume of 797,140 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
-5.30%
1 Month
Performance
-27.30%
3 Month
Performance
-10.16%
Year-To-Date
Performance
-48.34%
1 Year
Performance
-41.61%
5 Year
Performance
-18.44%

PUMP Stock Chart for Friday, August, 8, 2025

ProPetro Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$4.79$4.62
-3.55%
$4.92$4.612.14 million shs$479.81 million
08/06/2025$5.25$4.79
-8.77%
$5.31$4.721.89 million shs$497.50 million
08/05/2025$4.91$5.25
+6.82%
$5.27$4.971.87 million shs$545.32 million
08/04/2025$5.09$4.91
-3.54%
$5.07$4.802.50 million shs$510.20 million
08/01/2025$5.34$5.09
-4.75%
$5.25$4.902.98 million shs$528.90 million
07/31/2025$5.56$5.34
-3.88%
$5.60$5.174.26 million shs$555.30 million
07/30/2025$6.34$5.56
-12.23%
$5.62$4.998.35 million shs$577.74 million
07/29/2025$6.15$6.34
+3.01%
$6.36$6.052.10 million shs$658.27 million
07/28/2025$5.99$6.15
+2.72%
$6.27$6.011.44 million shs$639.05 million
07/25/2025$6.10$5.99
-1.77%
$6.14$5.942.16 million shs$622.11 million
07/24/2025$6.12$6.10
-0.33%
$6.21$5.962.10 million shs$633.33 million
07/23/2025$5.70$6.12
+7.24%
$6.24$5.812.62 million shs$635.41 million
07/22/2025$5.68$5.70
+0.48%
$5.81$5.671.51 million shs$592.50 million
07/21/2025$5.67$5.68
+0.09%
$5.74$5.601.19 million shs$589.69 million
07/18/2025$5.80$5.67
-2.19%
$5.91$5.611.30 million shs$589.17 million
07/17/2025$5.74$5.80
+1.08%
$5.86$5.711.25 million shs$602.37 million
07/16/2025$5.77$5.74
-0.61%
$5.83$5.621.80 million shs$595.92 million
07/15/2025$6.29$5.77
-8.19%
$6.24$5.752.08 million shs$599.56 million
07/14/2025$6.55$6.29
-4.05%
$6.43$6.201.67 million shs$653.07 million
07/11/2025$6.60$6.55
-0.76%
$6.70$6.461.01 million shs$680.61 million
07/10/2025$6.56$6.60
+0.61%
$6.65$6.421.33 million shs$685.81 million
07/09/2025$6.63$6.56
-1.06%
$6.68$6.491.72 million shs$681.65 million
07/08/2025$6.15$6.63
+7.80%
$6.71$6.181.88 million shs$688.92 million
07/07/2025$6.31$6.15
-2.54%
$6.33$5.991.22 million shs$639.05 million

This page (NYSE:PUMP) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners