UK markets open in 6 hours 19 minutes

ProPetro Holding Corp. (PUMP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.44+0.25 (+3.05%)
At close: 04:00PM EDT
8.67 +0.23 (+2.73%)
After hours: 07:53PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20248.318.788.228.448.443,674,640
17 Apr 20248.178.328.068.198.192,468,600
16 Apr 20248.308.348.098.178.171,751,200
15 Apr 20248.468.658.338.348.342,210,300
12 Apr 20248.678.788.408.438.431,549,800
11 Apr 20248.668.718.458.598.59588,900
10 Apr 20248.378.708.258.668.661,230,400
09 Apr 20248.418.528.328.398.39911,900
08 Apr 20248.678.698.368.368.36615,300
05 Apr 20248.508.608.368.608.602,444,000
04 Apr 20248.538.678.438.488.481,608,300
03 Apr 20248.018.608.018.548.541,690,500
02 Apr 20248.008.057.887.977.971,077,100
01 Apr 20248.108.107.867.917.911,004,400
28 Mar 20247.968.167.968.088.08761,700
27 Mar 20247.708.107.657.957.951,075,000
26 Mar 20247.857.867.637.677.67905,600
25 Mar 20247.727.927.727.797.79740,400
22 Mar 20247.967.997.627.687.681,132,600
21 Mar 20247.768.077.717.897.891,455,900
20 Mar 20247.737.797.557.747.741,153,700
19 Mar 20247.527.737.507.717.711,133,200
18 Mar 20247.687.687.507.517.511,706,700
15 Mar 20247.517.737.517.707.702,290,100
14 Mar 20247.557.657.397.537.532,022,200
13 Mar 20247.207.567.167.477.472,065,700
12 Mar 20247.357.437.267.417.411,374,900
11 Mar 20247.317.437.147.357.351,482,000
08 Mar 20247.427.477.277.347.341,306,100
07 Mar 20247.177.447.097.377.371,344,700
06 Mar 20247.207.367.097.147.141,772,700
05 Mar 20247.057.206.997.097.091,663,300
04 Mar 20247.427.537.047.097.092,295,600
01 Mar 20247.477.657.477.527.521,499,000
29 Feb 20247.397.587.267.407.401,964,600
28 Feb 20247.537.627.297.317.311,393,900
27 Feb 20247.487.757.437.537.531,806,000
26 Feb 20247.447.737.367.407.402,606,200
23 Feb 20247.287.547.107.447.441,803,000
22 Feb 20247.697.757.307.417.412,474,900
21 Feb 20247.428.407.167.857.852,968,500
20 Feb 20248.248.378.128.218.212,009,700
16 Feb 20248.258.408.108.308.301,380,100
15 Feb 20247.708.237.708.228.221,498,100
14 Feb 20247.777.867.627.677.671,332,900
13 Feb 20247.847.947.607.737.731,869,000
12 Feb 20248.008.187.867.917.912,037,400
09 Feb 20247.897.977.837.937.931,273,200
08 Feb 20247.828.017.767.927.921,307,700
07 Feb 20247.957.977.687.807.801,547,300
06 Feb 20247.768.007.767.937.93897,000
05 Feb 20247.957.957.707.707.701,002,800
02 Feb 20248.248.247.958.028.021,126,200
01 Feb 20248.528.618.158.298.291,323,700
31 Jan 20248.908.938.468.468.461,324,600
30 Jan 20248.218.908.108.908.901,847,000
29 Jan 20248.358.398.228.388.38820,400
26 Jan 20248.298.538.278.408.401,221,600
25 Jan 20248.168.287.998.278.271,462,400
24 Jan 20247.908.107.838.108.101,500,600
23 Jan 20247.787.877.737.777.771,149,000
22 Jan 20247.647.807.557.737.731,061,300
19 Jan 20247.717.747.537.617.611,154,700
18 Jan 20247.607.727.517.717.711,276,300
17 Jan 20247.507.607.427.537.531,524,400
16 Jan 20247.747.847.617.627.621,340,800
12 Jan 20247.938.017.807.917.911,213,300
11 Jan 20247.897.907.657.747.741,715,600
10 Jan 20247.947.947.777.847.841,490,900
09 Jan 20248.238.267.897.967.961,806,500
08 Jan 20248.158.268.028.248.241,695,500
05 Jan 20248.148.538.098.388.381,512,200
04 Jan 20248.368.368.058.058.051,329,200
03 Jan 20248.218.468.138.258.251,891,500
02 Jan 20248.468.608.178.228.221,932,900
29 Dec 20238.448.468.348.388.38801,900
28 Dec 20238.508.538.408.458.45824,500
27 Dec 20238.588.698.508.548.54926,900
26 Dec 20238.618.708.528.638.631,158,400
22 Dec 20238.618.698.438.478.47877,400
21 Dec 20238.428.558.418.498.49843,200
20 Dec 20238.618.818.438.468.461,525,400
19 Dec 20238.548.658.448.588.581,087,100
18 Dec 20238.738.888.408.428.421,156,500
15 Dec 20238.568.598.308.538.534,085,300
14 Dec 20238.698.868.418.598.592,188,500
13 Dec 20238.288.488.128.478.472,439,200
12 Dec 20238.098.327.908.238.232,909,100
11 Dec 20238.398.508.208.238.232,331,200
08 Dec 20238.428.488.198.378.372,164,700
07 Dec 20238.338.478.258.288.282,255,500
06 Dec 20238.718.878.288.338.332,030,700
05 Dec 20239.099.098.778.788.781,320,400
04 Dec 20239.049.108.879.079.071,039,400
01 Dec 20239.079.278.999.119.111,025,500
30 Nov 20239.259.499.069.119.111,081,300
29 Nov 20239.239.259.059.169.161,189,100
28 Nov 20239.189.239.029.119.11900,600
27 Nov 20239.239.239.069.179.17730,600
24 Nov 20239.239.369.139.249.24546,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...