ProPetro Holding Corp. (PUMP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 8.91 | 8.99 | 8.65 | 8.72 | 8.72 | 2,661,000 |
| Apr 29, 2024 | 9.03 | 9.20 | 8.95 | 9.00 | 9.00 | 1,372,000 |
| Apr 26, 2024 | 8.70 | 9.00 | 8.70 | 8.98 | 8.98 | 937,400 |
| Apr 25, 2024 | 8.76 | 8.97 | 8.58 | 8.74 | 8.74 | 2,220,700 |
| Apr 24, 2024 | 8.54 | 8.67 | 8.43 | 8.66 | 8.66 | 1,132,800 |
| Apr 23, 2024 | 8.38 | 8.70 | 8.33 | 8.64 | 8.64 | 1,192,500 |
| Apr 22, 2024 | 8.44 | 8.58 | 8.28 | 8.45 | 8.45 | 1,000,600 |
| Apr 19, 2024 | 8.37 | 8.61 | 8.37 | 8.54 | 8.54 | 1,341,400 |
| Apr 18, 2024 | 8.31 | 8.78 | 8.22 | 8.44 | 8.44 | 3,675,700 |
| Apr 17, 2024 | 8.17 | 8.32 | 8.06 | 8.19 | 8.19 | 2,468,600 |
| Apr 16, 2024 | 8.30 | 8.34 | 8.09 | 8.17 | 8.17 | 1,751,200 |
| Apr 15, 2024 | 8.46 | 8.65 | 8.33 | 8.34 | 8.34 | 2,210,300 |
| Apr 12, 2024 | 8.67 | 8.78 | 8.40 | 8.43 | 8.43 | 1,549,800 |
| Apr 11, 2024 | 8.66 | 8.71 | 8.45 | 8.59 | 8.59 | 588,900 |
| Apr 10, 2024 | 8.37 | 8.70 | 8.25 | 8.66 | 8.66 | 1,230,400 |
| Apr 09, 2024 | 8.41 | 8.52 | 8.32 | 8.39 | 8.39 | 911,900 |
| Apr 08, 2024 | 8.67 | 8.69 | 8.36 | 8.36 | 8.36 | 615,300 |
| Apr 05, 2024 | 8.50 | 8.60 | 8.36 | 8.60 | 8.60 | 2,444,000 |
| Apr 04, 2024 | 8.53 | 8.67 | 8.43 | 8.48 | 8.48 | 1,608,300 |
| Apr 03, 2024 | 8.01 | 8.60 | 8.01 | 8.54 | 8.54 | 1,690,500 |
| Apr 02, 2024 | 8.00 | 8.05 | 7.88 | 7.97 | 7.97 | 1,077,100 |
| Apr 01, 2024 | 8.10 | 8.10 | 7.86 | 7.91 | 7.91 | 1,004,400 |
| Mar 28, 2024 | 7.96 | 8.16 | 7.96 | 8.08 | 8.08 | 761,700 |
| Mar 27, 2024 | 7.70 | 8.10 | 7.65 | 7.95 | 7.95 | 1,075,000 |
| Mar 26, 2024 | 7.85 | 7.86 | 7.63 | 7.67 | 7.67 | 905,600 |
| Mar 25, 2024 | 7.72 | 7.92 | 7.72 | 7.79 | 7.79 | 740,400 |
| Mar 22, 2024 | 7.96 | 7.99 | 7.62 | 7.68 | 7.68 | 1,132,600 |
| Mar 21, 2024 | 7.76 | 8.07 | 7.71 | 7.89 | 7.89 | 1,455,900 |
| Mar 20, 2024 | 7.73 | 7.79 | 7.55 | 7.74 | 7.74 | 1,153,700 |
| Mar 19, 2024 | 7.52 | 7.73 | 7.50 | 7.71 | 7.71 | 1,133,200 |
| Mar 18, 2024 | 7.68 | 7.68 | 7.50 | 7.51 | 7.51 | 1,706,700 |
| Mar 15, 2024 | 7.51 | 7.73 | 7.51 | 7.70 | 7.70 | 2,290,100 |
| Mar 14, 2024 | 7.55 | 7.65 | 7.39 | 7.53 | 7.53 | 2,022,200 |
| Mar 13, 2024 | 7.20 | 7.56 | 7.16 | 7.47 | 7.47 | 2,065,700 |
| Mar 12, 2024 | 7.35 | 7.43 | 7.26 | 7.41 | 7.41 | 1,374,900 |
| Mar 11, 2024 | 7.31 | 7.43 | 7.14 | 7.35 | 7.35 | 1,482,000 |
| Mar 08, 2024 | 7.42 | 7.47 | 7.27 | 7.34 | 7.34 | 1,306,100 |
| Mar 07, 2024 | 7.17 | 7.44 | 7.09 | 7.37 | 7.37 | 1,344,700 |
| Mar 06, 2024 | 7.20 | 7.36 | 7.09 | 7.14 | 7.14 | 1,772,700 |
| Mar 05, 2024 | 7.05 | 7.20 | 6.99 | 7.09 | 7.09 | 1,663,300 |
| Mar 04, 2024 | 7.42 | 7.53 | 7.04 | 7.09 | 7.09 | 2,295,600 |
| Mar 01, 2024 | 7.47 | 7.65 | 7.47 | 7.52 | 7.52 | 1,499,000 |
| Feb 29, 2024 | 7.39 | 7.58 | 7.26 | 7.40 | 7.40 | 1,964,600 |
| Feb 28, 2024 | 7.53 | 7.62 | 7.29 | 7.31 | 7.31 | 1,393,900 |
| Feb 27, 2024 | 7.48 | 7.75 | 7.43 | 7.53 | 7.53 | 1,806,000 |
| Feb 26, 2024 | 7.44 | 7.73 | 7.36 | 7.40 | 7.40 | 2,606,200 |
| Feb 23, 2024 | 7.28 | 7.54 | 7.10 | 7.44 | 7.44 | 1,803,000 |
| Feb 22, 2024 | 7.69 | 7.75 | 7.30 | 7.41 | 7.41 | 2,474,900 |
| Feb 21, 2024 | 7.42 | 8.40 | 7.16 | 7.85 | 7.85 | 2,968,500 |
| Feb 20, 2024 | 8.24 | 8.37 | 8.12 | 8.21 | 8.21 | 2,009,700 |
| Feb 16, 2024 | 8.25 | 8.40 | 8.10 | 8.30 | 8.30 | 1,380,100 |
| Feb 15, 2024 | 7.70 | 8.23 | 7.70 | 8.22 | 8.22 | 1,498,100 |
| Feb 14, 2024 | 7.77 | 7.86 | 7.62 | 7.67 | 7.67 | 1,332,900 |
| Feb 13, 2024 | 7.84 | 7.94 | 7.60 | 7.73 | 7.73 | 1,869,000 |
| Feb 12, 2024 | 8.00 | 8.18 | 7.86 | 7.91 | 7.91 | 2,037,400 |
| Feb 09, 2024 | 7.89 | 7.97 | 7.83 | 7.93 | 7.93 | 1,273,200 |
| Feb 08, 2024 | 7.82 | 8.01 | 7.76 | 7.92 | 7.92 | 1,307,700 |
| Feb 07, 2024 | 7.95 | 7.97 | 7.68 | 7.80 | 7.80 | 1,547,300 |
| Feb 06, 2024 | 7.76 | 8.00 | 7.76 | 7.93 | 7.93 | 897,000 |
| Feb 05, 2024 | 7.95 | 7.95 | 7.70 | 7.70 | 7.70 | 1,002,800 |
| Feb 02, 2024 | 8.24 | 8.24 | 7.95 | 8.02 | 8.02 | 1,126,200 |
| Feb 01, 2024 | 8.52 | 8.61 | 8.15 | 8.29 | 8.29 | 1,323,700 |
| Jan 31, 2024 | 8.90 | 8.93 | 8.46 | 8.46 | 8.46 | 1,324,600 |
| Jan 30, 2024 | 8.21 | 8.90 | 8.10 | 8.90 | 8.90 | 1,847,000 |
| Jan 29, 2024 | 8.35 | 8.39 | 8.22 | 8.38 | 8.38 | 820,400 |
| Jan 26, 2024 | 8.29 | 8.53 | 8.27 | 8.40 | 8.40 | 1,221,600 |
| Jan 25, 2024 | 8.16 | 8.28 | 7.99 | 8.27 | 8.27 | 1,462,400 |
| Jan 24, 2024 | 7.90 | 8.10 | 7.83 | 8.10 | 8.10 | 1,500,600 |
| Jan 23, 2024 | 7.78 | 7.87 | 7.73 | 7.77 | 7.77 | 1,149,000 |
| Jan 22, 2024 | 7.64 | 7.80 | 7.55 | 7.73 | 7.73 | 1,061,300 |
| Jan 19, 2024 | 7.71 | 7.74 | 7.53 | 7.61 | 7.61 | 1,154,700 |
| Jan 18, 2024 | 7.60 | 7.72 | 7.51 | 7.71 | 7.71 | 1,276,300 |
| Jan 17, 2024 | 7.50 | 7.60 | 7.42 | 7.53 | 7.53 | 1,524,400 |
| Jan 16, 2024 | 7.74 | 7.84 | 7.61 | 7.62 | 7.62 | 1,340,800 |
| Jan 12, 2024 | 7.93 | 8.01 | 7.80 | 7.91 | 7.91 | 1,213,300 |
| Jan 11, 2024 | 7.89 | 7.90 | 7.65 | 7.74 | 7.74 | 1,715,600 |
| Jan 10, 2024 | 7.94 | 7.94 | 7.77 | 7.84 | 7.84 | 1,490,900 |
| Jan 09, 2024 | 8.23 | 8.26 | 7.89 | 7.96 | 7.96 | 1,806,500 |
| Jan 08, 2024 | 8.15 | 8.26 | 8.02 | 8.24 | 8.24 | 1,695,500 |
| Jan 05, 2024 | 8.14 | 8.53 | 8.09 | 8.38 | 8.38 | 1,512,200 |
| Jan 04, 2024 | 8.36 | 8.36 | 8.05 | 8.05 | 8.05 | 1,329,200 |
| Jan 03, 2024 | 8.21 | 8.46 | 8.13 | 8.25 | 8.25 | 1,891,500 |
| Jan 02, 2024 | 8.46 | 8.60 | 8.17 | 8.22 | 8.22 | 1,932,900 |
| Dec 29, 2023 | 8.44 | 8.46 | 8.34 | 8.38 | 8.38 | 801,900 |
| Dec 28, 2023 | 8.50 | 8.53 | 8.40 | 8.45 | 8.45 | 824,500 |
| Dec 27, 2023 | 8.58 | 8.69 | 8.50 | 8.54 | 8.54 | 926,900 |
| Dec 26, 2023 | 8.61 | 8.70 | 8.52 | 8.63 | 8.63 | 1,158,400 |
| Dec 22, 2023 | 8.61 | 8.69 | 8.43 | 8.47 | 8.47 | 877,400 |
| Dec 21, 2023 | 8.42 | 8.55 | 8.41 | 8.49 | 8.49 | 843,200 |
| Dec 20, 2023 | 8.61 | 8.81 | 8.43 | 8.46 | 8.46 | 1,525,400 |
| Dec 19, 2023 | 8.54 | 8.65 | 8.44 | 8.58 | 8.58 | 1,087,100 |
| Dec 18, 2023 | 8.73 | 8.88 | 8.40 | 8.42 | 8.42 | 1,156,500 |
| Dec 15, 2023 | 8.56 | 8.59 | 8.30 | 8.53 | 8.53 | 4,085,300 |
| Dec 14, 2023 | 8.69 | 8.86 | 8.41 | 8.59 | 8.59 | 2,188,500 |
| Dec 13, 2023 | 8.28 | 8.48 | 8.12 | 8.47 | 8.47 | 2,439,200 |
| Dec 12, 2023 | 8.09 | 8.32 | 7.90 | 8.23 | 8.23 | 2,909,100 |
| Dec 11, 2023 | 8.39 | 8.50 | 8.20 | 8.23 | 8.23 | 2,331,200 |
| Dec 08, 2023 | 8.42 | 8.48 | 8.19 | 8.37 | 8.37 | 2,164,700 |
| Dec 07, 2023 | 8.33 | 8.47 | 8.25 | 8.28 | 8.28 | 2,255,500 |
| Dec 06, 2023 | 8.71 | 8.87 | 8.28 | 8.33 | 8.33 | 2,030,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.