PUMP - ProPetro Holding Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 20197.307.447.277.367.361,245,700
Nov 08, 20197.247.537.117.467.461,351,800
Nov 07, 20197.477.757.327.337.331,024,200
Nov 06, 20197.447.647.237.357.352,668,700
Nov 05, 20197.868.137.447.457.453,462,600
Nov 04, 20197.978.067.837.847.842,455,400
Nov 01, 20197.717.927.687.857.851,382,100
Oct 31, 20198.548.547.617.757.754,304,900
Oct 30, 20199.349.348.358.558.554,031,600
Oct 29, 20199.129.498.999.369.362,416,800
Oct 28, 20198.969.468.959.269.262,611,900
Oct 25, 20198.348.978.348.938.931,555,200
Oct 24, 20198.438.518.188.428.421,456,200
Oct 23, 20198.238.498.018.408.401,771,700
Oct 22, 20198.158.648.038.368.361,753,600
Oct 21, 20197.888.357.808.158.153,779,900
Oct 18, 20198.538.907.617.917.915,927,800
Oct 17, 20198.988.988.538.618.612,025,900
Oct 16, 20199.099.558.928.948.941,285,500
Oct 15, 20199.209.349.019.229.222,100,100
Oct 14, 20199.239.408.919.329.323,386,400
Oct 11, 20199.519.679.079.439.434,848,800
Oct 10, 20199.5010.079.079.449.4413,284,600
Oct 09, 20198.428.467.777.907.902,259,900
Oct 08, 20198.458.568.068.348.341,569,000
Oct 07, 20198.728.938.568.598.591,586,500
Oct 04, 20198.798.948.458.718.712,058,200
Oct 03, 20198.408.778.118.708.701,913,700
Oct 02, 20198.518.878.288.438.432,321,000
Oct 01, 20199.179.248.448.548.541,414,600
Sep 30, 20198.969.248.789.099.091,874,300
Sep 27, 20199.109.328.689.079.071,381,300
Sep 26, 20199.239.349.039.189.18971,400
Sep 25, 20199.129.389.029.289.281,000,600
Sep 24, 20199.589.759.219.269.261,278,500
Sep 23, 20199.369.799.299.689.681,418,600
Sep 20, 20199.789.949.439.459.455,708,000
Sep 19, 201910.1610.299.819.859.852,003,200
Sep 18, 201910.2310.449.9410.0510.051,565,000
Sep 17, 201911.1911.4910.3610.4110.411,801,500
Sep 16, 201911.9811.9810.6611.4311.432,577,200
Sep 13, 201910.7411.0310.3310.6110.611,516,900
Sep 12, 201910.1810.759.9710.6310.631,844,700
Sep 11, 201910.5110.9710.0510.6010.602,831,500
Sep 10, 201910.2910.8010.2310.4510.452,824,900
Sep 09, 201910.2310.5310.1510.2510.252,412,900
Sep 06, 20199.9810.299.6510.1710.171,519,700
Sep 05, 20199.8510.559.6410.0610.061,524,200
Sep 04, 20199.869.868.989.719.712,897,200
Sep 03, 201910.2310.339.509.679.672,115,500
Aug 30, 201910.7410.8610.3310.6510.651,039,000
Aug 29, 201910.6110.7210.1410.6610.662,391,000
Aug 28, 201910.3510.6810.2210.4810.481,269,800
Aug 27, 201910.5110.6410.2710.3610.361,559,500
Aug 26, 201910.5310.6510.2110.3910.392,047,000
Aug 23, 201911.1911.2410.1910.4310.433,138,400
Aug 22, 201911.8911.9611.2411.3111.311,261,900
Aug 21, 201911.8912.0411.7211.8211.821,694,400
Aug 20, 201911.5511.7911.4911.6811.682,022,400
Aug 19, 201911.5611.8711.4511.6011.601,764,600
Aug 16, 201911.2711.4511.0911.3411.341,849,000
Aug 15, 201911.4611.5110.9111.2711.271,847,600
Aug 14, 201911.8411.9011.2811.4911.491,803,800
Aug 13, 201912.0912.8512.0012.1912.192,392,700
Aug 12, 201912.4912.8111.5012.2112.213,145,400
Aug 09, 201912.0113.6711.5912.7512.759,690,400
Aug 08, 201917.0217.5316.7017.3417.341,935,100
Aug 07, 201915.6017.0215.2616.9816.982,102,700
Aug 06, 201916.4716.6915.4415.8815.881,514,600
Aug 05, 201916.6616.8316.1716.4116.411,236,600
Aug 02, 201916.8717.3016.6717.1517.15845,800
Aug 01, 201918.1018.1116.5816.8616.861,106,800
Jul 31, 201918.3218.8018.0718.1318.131,207,800
Jul 30, 201916.5918.4416.4318.2318.231,791,500
Jul 29, 201916.9917.0915.8616.5816.581,789,200
Jul 26, 201916.9617.1216.6516.9916.991,133,900
Jul 25, 201917.3517.4216.5916.8916.891,009,100
Jul 24, 201917.3517.5016.8617.2317.231,214,000
Jul 23, 201917.4017.6217.0917.3617.36957,800
Jul 22, 201917.3517.9017.0417.3917.39982,800
Jul 19, 201916.9717.3016.8617.2317.231,150,300
Jul 18, 201917.1517.2516.7517.0417.04900,300
Jul 17, 201917.9318.0017.2417.2917.291,200,900
Jul 16, 201918.5118.6917.8117.9817.981,086,900
Jul 15, 201919.2819.4418.0218.5418.541,548,800
Jul 12, 201919.6619.8618.9819.2819.28852,000
Jul 11, 201919.6919.8419.3419.7019.70767,400
Jul 10, 201920.3020.4819.6619.6919.691,252,700
Jul 09, 201920.2520.2619.7820.0720.071,156,900
Jul 08, 201920.3520.6719.9820.4220.421,133,600
Jul 05, 201920.0220.5219.8020.3920.39865,600
Jul 03, 201920.4220.5019.9320.1720.17769,200
Jul 02, 201920.8021.0620.1620.4020.401,262,900
Jul 01, 201921.0021.8320.9721.0521.052,310,200
Jun 28, 201919.4920.8019.4920.7020.704,312,500
Jun 27, 201918.7719.3418.7319.3219.321,298,900
Jun 26, 201918.7619.3918.7218.8618.86822,300
Jun 25, 201918.7118.8118.3518.4518.451,497,400
Jun 24, 201919.4019.5818.4618.7718.771,391,500
Jun 21, 201919.5919.9819.0419.3919.391,432,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...