ProPetro Holding Corp. (PUMP)
NYSE: PUMP · Real-Time Price · USD
7.04
+0.46 (6.99%)
At close: Nov 4, 2024, 4:00 PM
7.09
+0.05 (0.71%)
After-hours: Nov 4, 2024, 7:11 PM EST
ProPetro Holding Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 6.63 | 7.12 | 6.63 | 7.04 | 7.04 | 6.99% | 2,025,705 |
Nov 1, 2024 | 7.00 | 7.05 | 6.54 | 6.58 | 6.58 | -4.78% | 2,155,491 |
Oct 31, 2024 | 7.35 | 7.39 | 6.90 | 6.91 | 6.91 | -4.16% | 1,592,902 |
Oct 30, 2024 | 7.91 | 7.98 | 7.20 | 7.21 | 7.21 | -4.38% | 1,659,828 |
Oct 29, 2024 | 7.59 | 7.65 | 7.47 | 7.54 | 7.54 | -0.26% | 866,329 |
Oct 28, 2024 | 7.48 | 7.66 | 7.48 | 7.56 | 7.56 | -2.45% | 704,604 |
Oct 25, 2024 | 7.72 | 7.82 | 7.64 | 7.75 | 7.75 | 2.11% | 709,000 |
Oct 24, 2024 | 7.66 | 7.66 | 7.40 | 7.59 | 7.59 | -0.39% | 790,679 |
Oct 23, 2024 | 7.59 | 7.70 | 7.54 | 7.62 | 7.62 | -0.65% | 650,214 |
Oct 22, 2024 | 7.69 | 7.79 | 7.63 | 7.67 | 7.67 | 0.39% | 681,454 |
Oct 21, 2024 | 7.86 | 7.91 | 7.64 | 7.64 | 7.64 | -1.42% | 524,675 |
Oct 18, 2024 | 7.94 | 7.94 | 7.75 | 7.75 | 7.75 | -3.25% | 712,802 |
Oct 17, 2024 | 8.02 | 8.03 | 7.72 | 8.01 | 8.01 | -1.96% | 1,111,268 |
Oct 16, 2024 | 8.17 | 8.26 | 8.11 | 8.17 | 8.17 | 1.74% | 928,259 |
Oct 15, 2024 | 8.02 | 8.21 | 7.85 | 8.03 | 8.03 | -2.90% | 1,238,689 |
Oct 14, 2024 | 8.25 | 8.34 | 8.19 | 8.27 | 8.27 | -1.31% | 588,789 |
Oct 11, 2024 | 8.17 | 8.46 | 8.17 | 8.38 | 8.38 | 1.45% | 649,660 |
Oct 10, 2024 | 8.26 | 8.29 | 8.10 | 8.26 | 8.26 | 0.49% | 609,512 |
Oct 9, 2024 | 8.09 | 8.35 | 8.04 | 8.22 | 8.22 | 0.12% | 616,802 |
Oct 8, 2024 | 8.34 | 8.39 | 8.09 | 8.21 | 8.21 | -3.86% | 999,963 |
Oct 7, 2024 | 8.47 | 8.62 | 8.42 | 8.54 | 8.54 | 1.18% | 633,847 |
Oct 4, 2024 | 8.39 | 8.58 | 8.26 | 8.44 | 8.44 | 2.18% | 997,685 |
Oct 3, 2024 | 7.98 | 8.27 | 7.93 | 8.26 | 8.26 | 3.51% | 1,009,769 |
Oct 2, 2024 | 8.15 | 8.15 | 7.88 | 7.98 | 7.98 | 0.25% | 980,443 |
Oct 1, 2024 | 7.56 | 8.08 | 7.55 | 7.96 | 7.96 | 3.92% | 1,464,906 |
Sep 30, 2024 | 7.48 | 7.72 | 7.44 | 7.66 | 7.66 | 1.59% | 1,238,496 |
Sep 27, 2024 | 7.47 | 7.65 | 7.43 | 7.54 | 7.54 | 2.72% | 1,122,964 |
Sep 26, 2024 | 7.71 | 7.80 | 7.27 | 7.34 | 7.34 | -6.85% | 2,199,325 |
Sep 25, 2024 | 8.26 | 8.33 | 7.85 | 7.88 | 7.88 | -5.17% | 1,542,784 |
Sep 24, 2024 | 8.52 | 8.57 | 8.30 | 8.31 | 8.31 | -0.48% | 1,601,471 |
Sep 23, 2024 | 8.19 | 8.48 | 8.17 | 8.35 | 8.35 | 1.33% | 1,341,765 |
Sep 20, 2024 | 8.13 | 8.45 | 8.01 | 8.24 | 8.24 | 0.12% | 6,216,816 |
Sep 19, 2024 | 8.31 | 8.37 | 8.18 | 8.23 | 8.23 | 2.36% | 987,273 |
Sep 18, 2024 | 8.01 | 8.28 | 7.99 | 8.04 | 8.04 | 0.37% | 1,041,142 |
Sep 17, 2024 | 7.67 | 8.03 | 7.63 | 8.01 | 8.01 | 5.26% | 858,787 |
Sep 16, 2024 | 7.44 | 7.63 | 7.40 | 7.61 | 7.61 | 4.10% | 896,564 |
Sep 13, 2024 | 7.30 | 7.51 | 7.23 | 7.31 | 7.31 | 1.53% | 1,046,325 |
Sep 12, 2024 | 7.12 | 7.38 | 7.05 | 7.20 | 7.20 | 1.98% | 1,042,291 |
Sep 11, 2024 | 7.16 | 7.16 | 6.75 | 7.06 | 7.06 | -1.40% | 1,669,716 |
Sep 10, 2024 | 7.24 | 7.25 | 7.08 | 7.16 | 7.16 | -0.28% | 1,150,341 |
Sep 9, 2024 | 7.27 | 7.33 | 7.14 | 7.18 | 7.18 | -2.05% | 1,602,585 |
Sep 6, 2024 | 7.37 | 7.51 | 7.22 | 7.33 | 7.33 | -0.54% | 1,132,449 |
Sep 5, 2024 | 7.71 | 7.71 | 7.36 | 7.37 | 7.37 | -2.90% | 1,054,921 |
Sep 4, 2024 | 7.63 | 7.72 | 7.54 | 7.59 | 7.59 | 0.13% | 1,364,222 |
Sep 3, 2024 | 7.72 | 7.74 | 7.52 | 7.58 | 7.58 | -4.53% | 1,098,150 |
Aug 30, 2024 | 8.03 | 8.11 | 7.81 | 7.94 | 7.94 | -2.46% | 915,922 |
Aug 29, 2024 | 8.00 | 8.24 | 7.95 | 8.14 | 8.14 | 2.39% | 869,441 |
Aug 28, 2024 | 8.04 | 8.11 | 7.93 | 7.95 | 7.95 | -2.69% | 670,760 |
Aug 27, 2024 | 8.21 | 8.22 | 8.03 | 8.17 | 8.17 | -1.09% | 1,211,378 |
Aug 26, 2024 | 8.29 | 8.35 | 8.09 | 8.26 | 8.26 | 1.98% | 1,180,853 |
Aug 23, 2024 | 7.95 | 8.19 | 7.90 | 8.10 | 8.10 | 2.92% | 1,358,678 |
Aug 22, 2024 | 8.01 | 8.02 | 7.82 | 7.87 | 7.87 | -1.75% | 1,215,925 |
Aug 21, 2024 | 8.20 | 8.20 | 7.98 | 8.01 | 8.01 | -0.99% | 1,147,713 |
Aug 20, 2024 | 8.42 | 8.42 | 8.07 | 8.09 | 8.09 | -4.03% | 1,027,690 |
Aug 19, 2024 | 8.48 | 8.60 | 8.40 | 8.43 | 8.43 | -0.47% | 668,228 |
Aug 16, 2024 | 8.34 | 8.55 | 8.34 | 8.47 | 8.47 | 0.47% | 657,422 |
Aug 15, 2024 | 8.41 | 8.55 | 8.38 | 8.43 | 8.43 | 2.43% | 814,970 |
Aug 14, 2024 | 8.36 | 8.36 | 8.20 | 8.23 | 8.23 | -0.60% | 820,269 |
Aug 13, 2024 | 8.32 | 8.35 | 8.19 | 8.28 | 8.28 | -0.84% | 661,303 |
Aug 12, 2024 | 8.33 | 8.41 | 8.29 | 8.35 | 8.35 | 1.09% | 1,023,505 |
Aug 9, 2024 | 8.27 | 8.36 | 8.24 | 8.26 | 8.26 | 0.12% | 922,721 |
Aug 8, 2024 | 8.26 | 8.33 | 8.18 | 8.25 | 8.25 | 0.98% | 1,207,385 |
Aug 7, 2024 | 8.32 | 8.46 | 8.16 | 8.17 | 8.17 | 0.49% | 1,144,087 |
Aug 6, 2024 | 8.05 | 8.30 | 7.99 | 8.13 | 8.13 | 0.74% | 1,575,526 |
Aug 5, 2024 | 7.93 | 8.18 | 7.77 | 8.07 | 8.07 | -4.50% | 2,100,136 |
Aug 2, 2024 | 8.99 | 9.01 | 8.36 | 8.45 | 8.45 | -8.25% | 2,183,214 |
Aug 1, 2024 | 9.55 | 9.60 | 9.06 | 9.21 | 9.21 | -3.96% | 2,218,477 |
Jul 31, 2024 | 9.15 | 9.75 | 9.06 | 9.59 | 9.59 | 7.63% | 2,646,508 |
Jul 30, 2024 | 8.63 | 8.93 | 8.63 | 8.91 | 8.91 | 3.36% | 1,452,570 |
Jul 29, 2024 | 8.79 | 8.84 | 8.49 | 8.62 | 8.62 | -2.27% | 808,026 |
Jul 26, 2024 | 8.90 | 8.96 | 8.68 | 8.82 | 8.82 | -0.11% | 1,303,737 |
Jul 25, 2024 | 8.24 | 8.86 | 8.20 | 8.83 | 8.83 | 7.16% | 1,857,820 |
Jul 24, 2024 | 8.37 | 8.43 | 8.22 | 8.24 | 8.24 | -1.55% | 731,630 |
Jul 23, 2024 | 8.35 | 8.40 | 8.21 | 8.37 | 8.37 | -0.24% | 1,180,828 |
Jul 22, 2024 | 8.28 | 8.42 | 8.26 | 8.39 | 8.39 | 0.36% | 1,021,439 |
Jul 19, 2024 | 8.60 | 8.63 | 8.35 | 8.36 | 8.36 | -4.78% | 1,172,780 |
Jul 18, 2024 | 8.95 | 8.97 | 8.76 | 8.78 | 8.78 | -2.55% | 1,275,641 |
Jul 17, 2024 | 8.83 | 9.14 | 8.83 | 9.01 | 9.01 | 1.69% | 2,167,475 |
Jul 16, 2024 | 8.50 | 8.89 | 8.46 | 8.86 | 8.86 | 3.02% | 1,202,033 |
Jul 15, 2024 | 8.54 | 8.73 | 8.37 | 8.60 | 8.60 | 2.14% | 1,097,793 |
Jul 12, 2024 | 8.51 | 8.56 | 8.31 | 8.42 | 8.42 | 0.36% | 725,298 |
Jul 11, 2024 | 8.28 | 8.45 | 8.18 | 8.39 | 8.39 | 2.32% | 870,764 |
Jul 10, 2024 | 7.98 | 8.24 | 7.97 | 8.20 | 8.20 | 2.76% | 875,945 |
Jul 9, 2024 | 8.04 | 8.08 | 7.87 | 7.98 | 7.98 | -1.60% | 1,174,367 |
Jul 8, 2024 | 8.27 | 8.37 | 8.08 | 8.11 | 8.11 | -2.05% | 1,504,566 |
Jul 5, 2024 | 8.60 | 8.71 | 8.26 | 8.28 | 8.28 | -4.28% | 1,492,732 |
Jul 3, 2024 | 8.45 | 8.67 | 8.37 | 8.65 | 8.65 | 3.10% | 821,192 |
Jul 2, 2024 | 8.54 | 8.65 | 8.38 | 8.39 | 8.39 | -0.59% | 1,570,507 |
Jul 1, 2024 | 8.66 | 8.74 | 8.42 | 8.44 | 8.44 | -2.65% | 1,155,901 |
Jun 28, 2024 | 8.56 | 8.67 | 8.52 | 8.67 | 8.67 | 2.48% | 1,533,134 |
Jun 27, 2024 | 8.62 | 8.71 | 8.41 | 8.46 | 8.46 | -1.40% | 942,432 |
Jun 26, 2024 | 8.53 | 8.59 | 8.48 | 8.58 | 8.58 | 0.35% | 1,128,145 |
Jun 25, 2024 | 8.55 | 8.66 | 8.49 | 8.55 | 8.55 | -0.58% | 938,805 |
Jun 24, 2024 | 8.44 | 8.66 | 8.42 | 8.60 | 8.60 | 2.02% | 1,483,658 |
Jun 21, 2024 | 8.41 | 8.51 | 8.31 | 8.43 | 8.43 | -0.12% | 10,479,339 |
Jun 20, 2024 | 8.30 | 8.59 | 8.28 | 8.44 | 8.44 | 2.43% | 1,681,548 |
Jun 18, 2024 | 8.33 | 8.47 | 8.22 | 8.24 | 8.24 | -0.84% | 1,662,785 |
Jun 17, 2024 | 8.22 | 8.33 | 8.15 | 8.31 | 8.31 | 0.97% | 1,354,092 |
Jun 14, 2024 | 8.50 | 8.55 | 8.11 | 8.23 | 8.23 | -4.08% | 1,316,055 |
Jun 13, 2024 | 9.02 | 9.12 | 8.56 | 8.58 | 8.58 | -5.82% | 1,607,060 |