ProPetro Holding Corp. (PUMP)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

9.07

-0.04

(-0.44%)

At close: 04:00PM EST

9.07

0.00

(0.00%)

After hours:

04:02PM EST

Advertisement

Time Period:

Dec 04, 2022 - Dec 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 04, 2023	9.04	9.10	8.87	9.07	9.07	1,021,205
Dec 01, 2023	9.07	9.27	8.99	9.11	9.11	1,025,500
Nov 30, 2023	9.25	9.49	9.06	9.11	9.11	1,081,300
Nov 29, 2023	9.23	9.25	9.05	9.16	9.16	1,189,100
Nov 28, 2023	9.18	9.23	9.02	9.11	9.11	900,600
Nov 27, 2023	9.23	9.23	9.06	9.17	9.17	730,600
Nov 24, 2023	9.23	9.36	9.13	9.24	9.24	546,700
Nov 22, 2023	8.95	9.25	8.74	9.18	9.18	1,065,300
Nov 21, 2023	9.28	9.28	9.01	9.17	9.17	1,280,100
Nov 20, 2023	9.42	9.51	9.27	9.34	9.34	1,163,000
Nov 17, 2023	9.28	9.35	9.15	9.29	9.29	1,199,400
Nov 16, 2023	9.30	9.36	8.89	9.11	9.11	1,283,000
Nov 15, 2023	9.56	9.89	9.40	9.43	9.43	1,158,500
Nov 14, 2023	9.50	9.65	9.41	9.62	9.62	1,304,500
Nov 13, 2023	9.11	9.44	9.04	9.40	9.40	1,483,000
Nov 10, 2023	9.19	9.31	9.02	9.15	9.15	1,531,200
Nov 09, 2023	9.20	9.35	9.02	9.08	9.08	1,585,000
Nov 08, 2023	9.14	9.51	9.02	9.13	9.13	3,147,200
Nov 07, 2023	9.61	9.61	9.12	9.19	9.19	2,397,500
Nov 06, 2023	10.27	10.32	9.73	9.82	9.82	1,913,900
Nov 03, 2023	10.21	10.62	10.18	10.22	10.22	3,455,700
Nov 02, 2023	10.28	10.53	9.95	10.12	10.12	2,899,800
Nov 01, 2023	10.94	11.37	9.97	10.48	10.48	4,137,200
Oct 31, 2023	10.42	10.56	10.28	10.48	10.48	2,223,700
Oct 30, 2023	10.52	10.70	10.28	10.44	10.44	1,065,700
Oct 27, 2023	10.56	10.61	10.36	10.51	10.51	1,160,100
Oct 26, 2023	10.55	10.57	10.26	10.46	10.46	1,076,300
Oct 25, 2023	10.68	10.83	10.54	10.70	10.70	1,662,100
Oct 24, 2023	10.63	10.85	10.53	10.72	10.72	1,808,000
Oct 23, 2023	10.60	10.77	10.52	10.59	10.59	1,223,700
Oct 20, 2023	10.81	10.96	10.49	10.69	10.69	1,631,700
Oct 19, 2023	10.71	10.95	10.54	10.83	10.83	1,941,600
Oct 18, 2023	10.82	10.93	10.71	10.77	10.77	997,500
Oct 17, 2023	10.31	10.84	10.29	10.73	10.73	1,072,200
Oct 16, 2023	10.48	10.59	10.34	10.37	10.37	851,800
Oct 13, 2023	10.39	10.55	10.15	10.41	10.41	1,232,300
Oct 12, 2023	10.46	10.46	10.03	10.19	10.19	1,034,700
Oct 11, 2023	10.01	10.24	9.87	10.24	10.24	1,609,800
Oct 10, 2023	10.09	10.27	9.97	10.16	10.16	1,063,300
Oct 09, 2023	9.67	10.14	9.60	10.07	10.07	1,851,000
Oct 06, 2023	9.19	9.48	9.07	9.32	9.32	1,209,300
Oct 05, 2023	9.17	9.40	9.03	9.16	9.16	2,008,300
Oct 04, 2023	9.78	9.85	9.30	9.36	9.36	1,347,300
Oct 03, 2023	9.82	10.06	9.80	10.00	10.00	986,700
Oct 02, 2023	10.63	10.64	9.93	10.02	10.02	1,355,200
Sep 29, 2023	10.80	10.81	10.50	10.63	10.63	1,356,700
Sep 28, 2023	10.80	11.05	10.76	10.84	10.84	1,503,800
Sep 27, 2023	10.37	10.90	10.37	10.80	10.80	1,257,700
Sep 26, 2023	10.11	10.41	10.06	10.13	10.13	1,528,500
Sep 25, 2023	10.05	10.36	10.05	10.28	10.28	1,214,200
Sep 22, 2023	10.09	10.29	10.05	10.12	10.12	1,092,400
Sep 21, 2023	10.37	10.37	9.94	10.00	10.00	1,171,100
Sep 20, 2023	10.32	10.61	10.32	10.32	10.32	1,165,500
Sep 19, 2023	10.79	10.82	10.31	10.35	10.35	1,134,600
Sep 18, 2023	10.72	11.10	10.60	10.65	10.65	1,968,700
Sep 15, 2023	10.46	10.57	10.27	10.52	10.52	6,737,500
Sep 14, 2023	10.37	10.65	10.37	10.54	10.54	2,047,800
Sep 13, 2023	10.30	10.32	10.06	10.20	10.20	1,703,100
Sep 12, 2023	10.29	10.59	10.23	10.28	10.28	2,508,500
Sep 11, 2023	10.04	10.28	9.93	10.14	10.14	3,189,200
Sep 08, 2023	9.74	9.99	9.58	9.96	9.96	5,462,800
Sep 07, 2023	9.93	10.08	9.83	10.08	10.08	1,360,500
Sep 06, 2023	9.90	10.07	9.84	9.97	9.97	931,400
Sep 05, 2023	10.12	10.21	9.83	9.91	9.91	1,153,200
Sep 01, 2023	9.85	10.15	9.85	10.05	10.05	1,103,300
Aug 31, 2023	9.60	9.68	9.42	9.64	9.64	1,253,700
Aug 30, 2023	9.70	9.72	9.55	9.56	9.56	857,400
Aug 29, 2023	9.78	9.80	9.63	9.67	9.67	741,500
Aug 28, 2023	9.77	10.05	9.64	9.70	9.70	819,600
Aug 25, 2023	9.84	9.88	9.57	9.75	9.75	837,400
Aug 24, 2023	9.74	9.94	9.70	9.77	9.77	984,700
Aug 23, 2023	9.63	9.92	9.55	9.79	9.79	663,400
Aug 22, 2023	9.89	10.02	9.77	9.78	9.78	564,300
Aug 21, 2023	10.07	10.25	9.90	10.01	10.01	745,200
Aug 18, 2023	9.88	10.15	9.85	10.03	10.03	743,600
Aug 17, 2023	10.15	10.27	10.01	10.05	10.05	682,700
Aug 16, 2023	9.90	10.19	9.90	9.96	9.96	1,112,400
Aug 15, 2023	10.06	10.13	9.92	9.93	9.93	608,600
Aug 14, 2023	10.13	10.22	10.01	10.18	10.18	587,900
Aug 11, 2023	10.15	10.52	10.12	10.27	10.27	983,600
Aug 10, 2023	10.15	10.39	10.04	10.14	10.14	702,400
Aug 09, 2023	10.17	10.48	10.02	10.29	10.29	1,209,800
Aug 08, 2023	9.72	10.18	9.64	10.17	10.17	840,600
Aug 07, 2023	9.90	10.13	9.88	9.97	9.97	1,191,100
Aug 04, 2023	9.81	10.07	9.74	9.95	9.95	981,400
Aug 03, 2023	9.41	9.89	9.37	9.77	9.77	1,396,100
Aug 02, 2023	10.45	10.57	9.41	9.46	9.46	2,411,100
Aug 01, 2023	10.42	10.60	10.18	10.59	10.59	1,122,300
Jul 31, 2023	10.10	10.49	10.10	10.44	10.44	1,069,100
Jul 28, 2023	10.05	10.17	9.93	10.04	10.04	986,400
Jul 27, 2023	10.30	10.31	9.96	10.00	10.00	1,186,800
Jul 26, 2023	10.10	10.30	10.06	10.25	10.25	867,600
Jul 25, 2023	10.17	10.34	10.02	10.20	10.20	790,800
Jul 24, 2023	9.82	10.24	9.81	10.17	10.17	1,246,900
Jul 21, 2023	9.95	9.99	9.73	9.84	9.84	800,600
Jul 20, 2023	10.30	10.34	9.76	9.93	9.93	1,467,400
Jul 19, 2023	9.89	10.37	9.66	10.24	10.24	2,718,500
Jul 18, 2023	9.36	9.70	9.29	9.65	9.65	986,900
Jul 17, 2023	9.14	9.48	9.14	9.27	9.27	954,300
Jul 14, 2023	9.47	9.47	9.18	9.24	9.24	893,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,569.78-24.85(-0.54%)

Dow 3036,204.44-41.06(-0.11%)

Nasdaq14,185.49-119.54(-0.84%)

Russell 20001,882.02+19.37(+1.04%)

Crude Oil73.22+0.18(+0.25%)

Gold2,053.30+11.10(+0.54%)

ProPetro Holding Corp. (PUMP)

S&P 500
4,569.78
-24.85(-0.54%)

Dow 30
36,204.44
-41.06(-0.11%)

Nasdaq
14,185.49
-119.54(-0.84%)

Russell 2000
1,882.02
+19.37(+1.04%)

Crude Oil
73.22
+0.18(+0.25%)

Gold
2,053.30
+11.10(+0.54%)