Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ProPetro Holding Corp. Common Stock (NY: PUMP )

8.740 -0.210 (-2.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 8.770 9.180 8.660 8.740 12,954,355 -0.21(-2.35%)
Dec 19, 2024 9.160 9.280 8.840 8.950 1,770,700 +0.05(+0.56%)
Dec 18, 2024 9.430 9.535 8.761 8.900 1,769,991 -0.41(-4.40%)
Dec 17, 2024 9.010 9.360 8.905 9.310 2,046,044 +0.18(+1.97%)
Dec 16, 2024 9.040 9.250 8.910 9.130 3,125,399 +0.01(+0.11%)
Dec 13, 2024 9.390 9.405 9.010 9.120 2,712,400 -0.30(-3.18%)
Dec 12, 2024 9.580 9.720 9.270 9.420 3,173,112 -0.25(-2.59%)
Dec 11, 2024 9.210 9.730 9.000 9.670 3,432,721 +0.38(+4.09%)
Dec 10, 2024 8.490 9.655 8.380 9.290 4,343,517 +1.41(+17.89%)
Dec 09, 2024 8.020 8.105 7.860 7.880 1,443,085 -0.03(-0.38%)
Dec 06, 2024 8.420 8.420 7.685 7.910 1,487,197 -0.33(-4.00%)
Dec 05, 2024 8.260 8.400 8.200 8.240 1,025,901 +0.00(+0.00%)
Dec 04, 2024 8.520 8.580 8.115 8.240 1,058,892 -0.28(-3.29%)
Dec 03, 2024 8.810 8.840 8.470 8.520 1,142,229 -0.21(-2.41%)
Dec 02, 2024 8.430 8.755 8.310 8.730 1,144,053 +0.33(+3.93%)
Nov 29, 2024 8.600 8.600 8.340 8.400 511,408 -0.08(-0.94%)
Nov 27, 2024 8.450 8.570 8.360 8.480 779,897 +0.07(+0.83%)
Nov 26, 2024 8.540 8.540 8.285 8.410 855,468 -0.04(-0.47%)
Nov 25, 2024 8.590 8.680 8.320 8.450 1,730,455 -0.05(-0.59%)
Nov 22, 2024 8.280 8.530 8.265 8.500 1,201,268 +0.28(+3.41%)
Nov 21, 2024 7.880 8.300 7.840 8.220 1,262,410 +0.41(+5.25%)
Nov 20, 2024 7.810 7.850 7.610 7.810 962,667 +0.04(+0.51%)
Nov 19, 2024 7.740 7.845 7.685 7.770 894,651 -0.08(-1.02%)
Nov 18, 2024 7.710 8.050 7.650 7.850 1,502,614 +0.27(+3.56%)
Nov 15, 2024 7.830 7.905 7.545 7.580 934,421 -0.22(-2.82%)
Nov 14, 2024 7.960 8.050 7.730 7.800 1,126,938 -0.06(-0.76%)
Nov 13, 2024 8.110 8.110 7.845 7.860 1,433,613 -0.17(-2.12%)
Nov 12, 2024 8.030 8.245 7.960 8.030 1,166,546 -0.07(-0.86%)
Nov 11, 2024 7.720 8.120 7.670 8.100 1,448,508 +0.40(+5.19%)
Nov 08, 2024 7.850 7.880 7.590 7.700 1,319,633 -0.26(-3.27%)
Nov 07, 2024 8.380 8.380 7.925 7.960 1,361,939 -0.47(-5.58%)
Nov 06, 2024 7.700 8.480 7.700 8.430 2,321,306 +1.18(+16.28%)
Nov 05, 2024 7.210 7.355 7.100 7.250 2,077,174 +0.21(+2.98%)
Nov 04, 2024 6.630 7.120 6.630 7.040 2,018,279 +0.46(+6.99%)
Nov 01, 2024 7.000 7.050 6.535 6.580 2,155,491 -0.33(-4.78%)
Oct 31, 2024 7.350 7.385 6.900 6.910 1,592,886 -0.30(-4.16%)
Oct 30, 2024 7.910 7.975 7.200 7.210 1,659,806 -0.33(-4.38%)
Oct 29, 2024 7.590 7.645 7.470 7.540 866,329 -0.02(-0.26%)
Oct 28, 2024 7.480 7.660 7.480 7.560 704,603 -0.19(-2.45%)
Oct 25, 2024 7.720 7.815 7.640 7.750 709,000 +0.16(+2.11%)
Oct 24, 2024 7.660 7.660 7.400 7.590 790,666 -0.03(-0.39%)
Oct 23, 2024 7.590 7.695 7.540 7.620 650,214 -0.05(-0.65%)
Oct 22, 2024 7.690 7.790 7.625 7.670 681,454 +0.03(+0.39%)
Oct 21, 2024 7.860 7.910 7.640 7.640 524,675 -0.11(-1.42%)
Oct 18, 2024 7.940 7.940 7.750 7.750 712,802 -0.26(-3.25%)
Oct 17, 2024 8.020 8.030 7.715 8.010 1,111,255 -0.16(-1.96%)
Oct 16, 2024 8.170 8.255 8.105 8.170 928,231 +0.14(+1.74%)
Oct 15, 2024 8.020 8.205 7.845 8.030 1,238,668 -0.24(-2.90%)
Oct 14, 2024 8.250 8.340 8.190 8.270 588,789 -0.11(-1.31%)
Oct 11, 2024 8.170 8.460 8.170 8.380 649,660 +0.12(+1.45%)
Oct 10, 2024 8.260 8.285 8.100 8.260 609,511 +0.04(+0.49%)
Oct 09, 2024 8.090 8.350 8.040 8.220 616,802 +0.01(+0.12%)
Oct 08, 2024 8.340 8.390 8.090 8.210 999,963 -0.33(-3.86%)
Oct 07, 2024 8.470 8.615 8.415 8.540 633,847 +0.10(+1.18%)
Oct 04, 2024 8.390 8.575 8.260 8.440 997,681 +0.18(+2.18%)
Oct 03, 2024 7.980 8.270 7.930 8.260 1,009,769 +0.28(+3.51%)
Oct 02, 2024 8.150 8.150 7.875 7.980 980,443 +0.02(+0.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.