5 DAY PERFORMANCE
-43.49%
1 MONTH PERFORMANCE
-48.65%
3 MONTH PERFORMANCE
+15.62%
6 MONTH PERFORMANCE
-7.47%
YEAR-TO-DATE PERFORMANCE
-40.89%
1 YEAR PERFORMANCE
-30.28%
ProPetro Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.11 | $10.91 (-1.8%) | $11.27 | $10.84 | 2.39 M | $1.13 B |
| 12/04/2025 | $10.46 | $11.11 (6.21%) | $11.17 | $10.30 | 2.96 M | $1.16 B |
| 12/03/2025 | $9.91 | $10.50 (5.95%) | $10.60 | $9.73 | 2.96 M | $1.09 B |
| 12/02/2025 | $9.67 | $9.76 (0.93%) | $9.93 | $9.41 | 1.95 M | $1.01 B |
| 12/01/2025 | $9.57 | $9.75 (1.88%) | $10.14 | $9.44 | 2.37 M | $1.01 B |
| 11/28/2025 | $9.50 | $9.57 (0.74%) | $9.68 | $9.36 | 960.32 K | $995.03 M |
| 11/26/2025 | $9.47 | $9.42 (-0.53%) | $9.57 | $9.29 | 1.53 M | $979.44 M |
| 11/25/2025 | $9.32 | $9.55 (2.47%) | $9.55 | $9.23 | 3.68 M | $992.95 M |
| 11/24/2025 | $9.27 | $9.41 (1.51%) | $9.61 | $9.03 | 2.09 M | $978.40 M |
| 11/21/2025 | $9.17 | $9.29 (1.31%) | $9.36 | $8.81 | 2.01 M | $965.92 M |
| 11/20/2025 | $9.88 | $9.17 (-7.19%) | $10.23 | $9.06 | 3.50 M | $953.44 M |
| 11/19/2025 | $9.57 | $9.68 (1.15%) | $9.72 | $9.37 | 2.31 M | $1.01 B |
| 11/18/2025 | $9.49 | $9.91 (4.43%) | $9.96 | $9.45 | 2.59 M | $1.03 B |
| 11/17/2025 | $9.90 | $9.75 (-1.52%) | $10.64 | $9.66 | 2.94 M | $1.01 B |
| 11/14/2025 | $9.47 | $9.92 (4.75%) | $10.18 | $9.34 | 3.24 M | $1.03 B |
| 11/13/2025 | $10.63 | $9.71 (-8.65%) | $10.66 | $9.62 | 4.37 M | $1.01 B |
| 11/12/2025 | $11.01 | $10.43 (-5.27%) | $11.41 | $10.19 | 4.62 M | $1.08 B |
| 11/11/2025 | $10.70 | $10.75 (0.47%) | $11.02 | $10.50 | 2.56 M | $1.12 B |
| 11/10/2025 | $10.96 | $10.62 (-3.1%) | $11.10 | $10.42 | 2.67 M | $1.10 B |
| 11/07/2025 | $10.55 | $10.74 (1.8%) | $10.76 | $10.14 | 2.65 M | $1.12 B |
| 11/06/2025 | $10.94 | $10.75 (-1.74%) | $11.21 | $10.71 | 3.18 M | $1.12 B |
| 11/05/2025 | $10.25 | $10.84 (5.76%) | $10.91 | $10.15 | 3.28 M | $1.13 B |
| 11/04/2025 | $10.39 | $10.17 (-2.12%) | $10.90 | $10.07 | 5.71 M | $1.06 B |
| 11/03/2025 | $11.18 | $10.95 (-2.06%) | $11.18 | $10.38 | 6.04 M | $1.14 B |
| 10/31/2025 | $10.84 | $10.38 (-4.24%) | $10.89 | $10.25 | 6.08 M | $1.08 B |
| 10/30/2025 | $10.42 | $10.84 (4.03%) | $11.66 | $10.37 | 7.29 M | $1.13 B |
| 10/29/2025 | $9.00 | $11.10 (23.33%) | $11.28 | $8.55 | 25.63 M | $1.15 B |
| 10/28/2025 | $7.06 | $7.30 (3.4%) | $7.40 | $6.91 | 4.71 M | $758.47 M |
| 10/27/2025 | $7.49 | $7.19 (-4.01%) | $7.69 | $7.16 | 3.90 M | $747.04 M |
| 10/24/2025 | $6.33 | $6.31 (-0.32%) | $6.48 | $6.29 | 1.63 M | $655.61 M |
| 10/23/2025 | $5.99 | $6.33 (5.68%) | $6.33 | $5.96 | 2.18 M | $657.69 M |
| 10/22/2025 | $5.97 | $5.77 (-3.35%) | $6.05 | $5.68 | 3.69 M | $599.50 M |
| 10/21/2025 | $5.90 | $5.88 (-0.34%) | $6.06 | $5.79 | 1.80 M | $610.93 M |
| 10/20/2025 | $5.61 | $5.79 (3.21%) | $6.03 | $5.56 | 2.52 M | $601.58 M |
| 10/17/2025 | $5.09 | $5.54 (8.84%) | $5.66 | $5.03 | 4.19 M | $575.61 M |
| 10/16/2025 | $5.31 | $5.12 (-3.58%) | $5.33 | $5.01 | 1.70 M | $531.97 M |
| 10/15/2025 | $5.22 | $5.26 (0.77%) | $5.45 | $5.19 | 1.30 M | $546.51 M |
| 10/14/2025 | $5.03 | $5.12 (1.79%) | $5.18 | $4.98 | 1.64 M | $531.97 M |
| 10/13/2025 | $4.90 | $5.19 (5.92%) | $5.19 | $4.87 | 1.37 M | $539.24 M |
| 10/10/2025 | $5.43 | $5.03 (-7.37%) | $5.45 | $5.02 | 1.92 M | $522.62 M |
| 10/09/2025 | $5.67 | $5.49 (-3.17%) | $5.88 | $5.42 | 2.26 M | $570.41 M |
| 10/08/2025 | $5.57 | $5.69 (2.15%) | $5.72 | $5.50 | 1.52 M | $591.19 M |
| 10/07/2025 | $5.48 | $5.44 (-0.73%) | $5.57 | $5.35 | 1.47 M | $565.22 M |
| 10/06/2025 | $5.61 | $5.51 (-1.78%) | $5.71 | $5.51 | 1.45 M | $572.49 M |
| 10/03/2025 | $5.47 | $5.52 (0.91%) | $5.54 | $5.39 | 2.21 M | $573.53 M |
| 10/02/2025 | $5.40 | $5.37 (-0.56%) | $5.49 | $5.33 | 1.83 M | $557.94 M |
| 10/01/2025 | $5.20 | $5.43 (4.42%) | $5.46 | $5.20 | 2.11 M | $564.18 M |
| 09/30/2025 | $5.26 | $5.24 (-0.38%) | $5.31 | $5.12 | 3.01 M | $544.44 M |
| 09/29/2025 | $5.47 | $5.37 (-1.83%) | $5.52 | $5.32 | 2.49 M | $557.94 M |
| 09/26/2025 | $5.28 | $5.52 (4.55%) | $5.55 | $5.24 | 3.03 M | $573.53 M |
| 09/25/2025 | $5.25 | $5.26 (0.19%) | $5.34 | $5.19 | 2.21 M | $546.51 M |
| 09/24/2025 | $5.18 | $5.32 (2.7%) | $5.44 | $5.12 | 3.29 M | $552.75 M |
| 09/23/2025 | $5.02 | $5.09 (1.39%) | $5.45 | $4.99 | 4.26 M | $528.85 M |
| 09/22/2025 | $4.78 | $4.95 (3.56%) | $4.99 | $4.73 | 2.74 M | $514.31 M |
| 09/19/2025 | $4.94 | $4.85 (-1.82%) | $4.97 | $4.76 | 18.46 M | $503.91 M |
| 09/18/2025 | $4.87 | $4.93 (1.23%) | $5.01 | $4.74 | 9.93 M | $512.23 M |
| 09/17/2025 | $4.75 | $4.77 (0.42%) | $4.88 | $4.64 | 4.83 M | $495.60 M |
| 09/16/2025 | $4.71 | $4.81 (2.12%) | $4.83 | $4.64 | 2.18 M | $499.76 M |
| 09/15/2025 | $4.71 | $4.70 (-0.21%) | $4.83 | $4.64 | 2.51 M | $488.33 M |
| 09/12/2025 | $4.89 | $4.66 (-4.7%) | $4.92 | $4.64 | 2.70 M | $484.17 M |
| 09/11/2025 | $4.76 | $4.87 (2.31%) | $4.96 | $4.76 | 2.57 M | $505.99 M |
| 09/10/2025 | $4.54 | $4.86 (7.05%) | $4.86 | $4.53 | 3.35 M | $504.95 M |
| 09/09/2025 | $4.69 | $4.52 (-3.62%) | $4.80 | $4.52 | 2.84 M | $469.63 M |
| 09/08/2025 | $4.77 | $4.66 (-2.31%) | $4.78 | $4.55 | 3.55 M | $484.17 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.
