Skip to main content
ProPetro Holding Corp. (PUMP)
NYSE: PUMP · Real-Time Price · USD
8.74
-0.21 (-2.35%)
Dec 20, 2024, 4:00 PM EST - Market closed

ProPetro Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.779.188.668.748.74-2.35%12,954,354
Dec 19, 20249.169.288.848.958.950.56%2,304,580
Dec 18, 20249.439.548.768.908.90-4.40%1,770,063
Dec 17, 20249.019.368.919.319.311.97%2,046,045
Dec 16, 20249.049.258.919.139.130.11%2,625,399
Dec 13, 20249.399.419.019.129.12-3.18%2,712,400
Dec 12, 20249.589.729.279.429.42-2.59%3,173,111
Dec 11, 20249.219.739.009.679.674.09%3,432,721
Dec 10, 20248.499.668.389.299.2917.89%4,344,055
Dec 9, 20248.028.117.867.887.88-0.38%1,443,085
Dec 6, 20248.428.427.697.917.91-4.00%1,487,197
Dec 5, 20248.268.408.208.248.24-1,025,901
Dec 4, 20248.528.588.128.248.24-3.29%1,058,893
Dec 3, 20248.818.848.478.528.52-2.41%1,142,229
Dec 2, 20248.438.768.318.738.733.93%1,144,083
Nov 29, 20248.608.608.348.408.40-0.94%511,408
Nov 27, 20248.458.578.368.488.480.83%779,897
Nov 26, 20248.548.548.298.418.41-0.47%857,893
Nov 25, 20248.598.688.328.458.45-0.59%1,734,455
Nov 22, 20248.288.538.278.508.503.41%1,201,268
Nov 21, 20247.888.307.848.228.225.25%1,262,609
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