Skip to main content
ProPetro Holding Corp. (PUMP)
NYSE: PUMP · Real-Time Price · USD
8.15
+0.34 (4.29%)
Nov 21, 2024, 11:54 AM EST - Market open

ProPetro Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20247.817.857.617.817.810.51%962,667
Nov 19, 20247.747.857.697.777.77-1.02%894,651
Nov 18, 20247.718.057.657.857.853.56%1,502,614
Nov 15, 20247.837.917.557.587.58-2.82%934,421
Nov 14, 20247.968.057.737.807.80-0.76%1,126,938
Nov 13, 20248.118.117.857.867.86-2.12%1,433,513
Nov 12, 20248.038.257.968.038.03-0.86%1,166,552
Nov 11, 20247.728.127.678.108.105.19%1,448,513
Nov 8, 20247.857.887.597.707.70-3.27%1,319,633
Nov 7, 20248.388.387.937.967.96-5.58%1,361,946
Nov 6, 20247.708.487.708.438.4316.28%2,321,639
Nov 5, 20247.217.367.107.257.252.98%2,077,190
Nov 4, 20246.637.126.637.047.046.99%2,025,705
Nov 1, 20247.007.056.546.586.58-4.78%2,155,491
Oct 31, 20247.357.396.906.916.91-4.16%1,592,902
Oct 30, 20247.917.987.207.217.21-4.38%1,659,828
Oct 29, 20247.597.657.477.547.54-0.26%866,329
Oct 28, 20247.487.667.487.567.56-2.45%704,604
Oct 25, 20247.727.827.647.757.752.11%709,000
Oct 24, 20247.667.667.407.597.59-0.39%790,679
Oct 23, 20247.597.707.547.627.62-0.65%650,214
Oct 22, 20247.697.797.637.677.670.39%681,454
Oct 21, 20247.867.917.647.647.64-1.42%524,675
Oct 18, 20247.947.947.757.757.75-3.25%712,802
Oct 17, 20248.028.037.728.018.01-1.96%1,111,268
Oct 16, 20248.178.268.118.178.171.74%928,259
Oct 15, 20248.028.217.858.038.03-2.90%1,238,689
Oct 14, 20248.258.348.198.278.27-1.31%588,789
Oct 11, 20248.178.468.178.388.381.45%649,660
Oct 10, 20248.268.298.108.268.260.49%609,512
Oct 9, 20248.098.358.048.228.220.12%616,802
Oct 8, 20248.348.398.098.218.21-3.86%999,963
Oct 7, 20248.478.628.428.548.541.18%633,847
Oct 4, 20248.398.588.268.448.442.18%997,685
Oct 3, 20247.988.277.938.268.263.51%1,009,769
Oct 2, 20248.158.157.887.987.980.25%980,443
Oct 1, 20247.568.087.557.967.963.92%1,464,906
Sep 30, 20247.487.727.447.667.661.59%1,238,496
Sep 27, 20247.477.657.437.547.542.72%1,122,964
Sep 26, 20247.717.807.277.347.34-6.85%2,199,325
Sep 25, 20248.268.337.857.887.88-5.17%1,542,784
Sep 24, 20248.528.578.308.318.31-0.48%1,601,471
Sep 23, 20248.198.488.178.358.351.33%1,341,765
Sep 20, 20248.138.458.018.248.240.12%6,216,816
Sep 19, 20248.318.378.188.238.232.36%987,273
Sep 18, 20248.018.287.998.048.040.37%1,041,142
Sep 17, 20247.678.037.638.018.015.26%858,787
Sep 16, 20247.447.637.407.617.614.10%896,564
Sep 13, 20247.307.517.237.317.311.53%1,046,325
Sep 12, 20247.127.387.057.207.201.98%1,042,291
Sep 11, 20247.167.166.757.067.06-1.40%1,669,716
Sep 10, 20247.247.257.087.167.16-0.28%1,150,341
Sep 9, 20247.277.337.147.187.18-2.05%1,602,585
Sep 6, 20247.377.517.227.337.33-0.54%1,132,449
Sep 5, 20247.717.717.367.377.37-2.90%1,054,921
Sep 4, 20247.637.727.547.597.590.13%1,364,222
Sep 3, 20247.727.747.527.587.58-4.53%1,098,150
Aug 30, 20248.038.117.817.947.94-2.46%915,922
Aug 29, 20248.008.247.958.148.142.39%869,441
Aug 28, 20248.048.117.937.957.95-2.69%670,760
Aug 27, 20248.218.228.038.178.17-1.09%1,211,378
Aug 26, 20248.298.358.098.268.261.98%1,180,853
Aug 23, 20247.958.197.908.108.102.92%1,358,678
Aug 22, 20248.018.027.827.877.87-1.75%1,215,925
Aug 21, 20248.208.207.988.018.01-0.99%1,147,713
Aug 20, 20248.428.428.078.098.09-4.03%1,027,690
Aug 19, 20248.488.608.408.438.43-0.47%668,228
Aug 16, 20248.348.558.348.478.470.47%657,422
Aug 15, 20248.418.558.388.438.432.43%814,970
Aug 14, 20248.368.368.208.238.23-0.60%820,269
Aug 13, 20248.328.358.198.288.28-0.84%661,303
Aug 12, 20248.338.418.298.358.351.09%1,023,505
Aug 9, 20248.278.368.248.268.260.12%922,721
Aug 8, 20248.268.338.188.258.250.98%1,207,385
Aug 7, 20248.328.468.168.178.170.49%1,144,087
Aug 6, 20248.058.307.998.138.130.74%1,575,526
Aug 5, 20247.938.187.778.078.07-4.50%2,100,136
Aug 2, 20248.999.018.368.458.45-8.25%2,183,214
Aug 1, 20249.559.609.069.219.21-3.96%2,218,477
Jul 31, 20249.159.759.069.599.597.63%2,646,508
Jul 30, 20248.638.938.638.918.913.36%1,452,570
Jul 29, 20248.798.848.498.628.62-2.27%808,026
Jul 26, 20248.908.968.688.828.82-0.11%1,303,737
Jul 25, 20248.248.868.208.838.837.16%1,857,820
Jul 24, 20248.378.438.228.248.24-1.55%731,630
Jul 23, 20248.358.408.218.378.37-0.24%1,180,828
Jul 22, 20248.288.428.268.398.390.36%1,021,439
Jul 19, 20248.608.638.358.368.36-4.78%1,172,780
Jul 18, 20248.958.978.768.788.78-2.55%1,275,641
Jul 17, 20248.839.148.839.019.011.69%2,167,475
Jul 16, 20248.508.898.468.868.863.02%1,202,033
Jul 15, 20248.548.738.378.608.602.14%1,097,793
Jul 12, 20248.518.568.318.428.420.36%725,298
Jul 11, 20248.288.458.188.398.392.32%870,764
Jul 10, 20247.988.247.978.208.202.76%875,945
Jul 9, 20248.048.087.877.987.98-1.60%1,174,367
Jul 8, 20248.278.378.088.118.11-2.05%1,504,566
Jul 5, 20248.608.718.268.288.28-4.28%1,492,732
Jul 3, 20248.458.678.378.658.653.10%821,192
Jul 2, 20248.548.658.388.398.39-0.59%1,570,507