ProPetro Holding Corp. (PUMP)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

10.33

+0.21

(+2.08%)

As of 01:20PM EDT. Market open.

Advertisement

Time Period:

Sep 25, 2022 - Sep 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 25, 2023	10.05	10.34	10.05	10.33	10.33	616,688
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
Jul 13, 2023	9.39	9.56	9.31	9.49	9.49	1,180,700
Jul 12, 2023	9.45	9.45	9.23	9.38	9.38	997,600
Jul 11, 2023	9.20	9.39	9.06	9.32	9.32	864,400
Jul 10, 2023	9.05	9.15	8.99	9.13	9.13	855,100
Jul 07, 2023	8.30	9.22	8.30	9.09	9.09	1,562,700
Jul 06, 2023	8.40	8.51	8.11	8.36	8.36	1,089,500
Jul 05, 2023	8.49	8.58	8.23	8.49	8.49	1,856,400
Jul 03, 2023	8.27	8.49	8.25	8.43	8.43	459,500
Jun 30, 2023	8.25	8.33	8.10	8.24	8.24	751,200
Jun 29, 2023	8.04	8.26	8.04	8.13	8.13	678,600
Jun 28, 2023	7.88	8.02	7.74	8.00	8.00	773,400
Jun 27, 2023	7.67	7.93	7.65	7.89	7.89	640,700
Jun 26, 2023	7.52	7.87	7.52	7.77	7.77	1,244,400
Jun 23, 2023	7.50	7.73	7.44	7.55	7.55	2,624,900
Jun 22, 2023	7.68	7.71	7.41	7.67	7.67	1,304,400
Jun 21, 2023	7.67	8.04	7.67	7.86	7.86	1,114,100
Jun 20, 2023	7.81	7.87	7.65	7.77	7.77	1,581,300
Jun 16, 2023	8.08	8.10	7.81	7.87	7.87	2,324,800
Jun 15, 2023	7.83	8.10	7.78	8.01	8.01	1,522,200
Jun 14, 2023	8.11	8.11	7.71	7.83	7.83	1,518,700
Jun 13, 2023	7.60	8.12	7.59	8.04	8.04	2,075,900
Jun 12, 2023	7.58	7.64	7.40	7.40	7.40	1,122,000
Jun 09, 2023	7.79	7.82	7.62	7.67	7.67	966,900
Jun 08, 2023	7.66	7.93	7.66	7.89	7.89	1,590,900
Jun 07, 2023	7.58	7.84	7.41	7.69	7.69	1,587,700
Jun 06, 2023	7.21	7.55	7.21	7.48	7.48	1,203,500
Jun 05, 2023	7.56	7.65	7.20	7.36	7.36	1,117,400
Jun 02, 2023	7.23	7.61	7.13	7.51	7.51	1,331,800
Jun 01, 2023	6.64	7.06	6.64	7.01	7.01	1,225,200
May 31, 2023	6.76	6.93	6.62	6.67	6.67	1,539,800
May 30, 2023	6.96	7.01	6.78	6.93	6.93	992,800
May 26, 2023	7.32	7.38	7.07	7.12	7.12	717,000
May 25, 2023	7.44	7.53	7.22	7.28	7.28	919,200
May 24, 2023	7.72	7.77	7.54	7.63	7.63	1,059,400
May 23, 2023	7.64	7.80	7.54	7.70	7.70	844,400
May 22, 2023	7.39	7.70	7.36	7.59	7.59	1,390,400
May 19, 2023	7.45	7.53	7.28	7.39	7.39	1,346,000
May 18, 2023	7.05	7.37	6.95	7.34	7.34	1,088,800
May 17, 2023	6.87	7.57	6.85	7.19	7.19	3,136,300
May 16, 2023	6.68	6.68	6.47	6.48	6.48	893,600
May 15, 2023	6.70	6.91	6.65	6.72	6.72	824,500
May 12, 2023	6.70	6.77	6.55	6.63	6.63	745,700
May 11, 2023	6.54	6.69	6.48	6.63	6.63	1,172,600
May 10, 2023	6.91	6.92	6.61	6.69	6.69	995,000
May 09, 2023	6.62	6.93	6.59	6.82	6.82	1,325,700
May 08, 2023	6.96	7.05	6.61	6.68	6.68	1,230,100
May 05, 2023	6.92	6.99	6.74	6.76	6.76	1,325,500
May 04, 2023	6.35	6.69	6.33	6.63	6.63	1,563,600
May 03, 2023	6.84	6.97	6.33	6.41	6.41	2,093,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,331.90+11.84(+0.27%)

Dow 3033,969.02+5.18(+0.02%)

Nasdaq13,255.52+43.71(+0.33%)

Russell 20001,785.81+9.30(+0.52%)

Crude Oil89.92-0.11(-0.12%)

Gold1,936.50-9.10(-0.47%)

ProPetro Holding Corp. (PUMP)

S&P 500
4,331.90
+11.84(+0.27%)

Dow 30
33,969.02
+5.18(+0.02%)

Nasdaq
13,255.52
+43.71(+0.33%)

Russell 2000
1,785.81
+9.30(+0.52%)

Crude Oil
89.92
-0.11(-0.12%)

Gold
1,936.50
-9.10(-0.47%)