ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

PUMP ProPetro Holding Corp

8.29
0.34 (4.28%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
ProPetro Holding Corp PUMP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.34 4.28% 8.29 20:00:00
Open Price Low Price High Price Close Price Prev Close
7.96 7.96 8.1652 8.08 7.95
more quote information »

PUMP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.768.16527.627.811,061,9740.536.83%
1 Month7.398.16526.99037.481,517,0190.9012.18%
3 Months8.368.936.99037.761,524,661-0.07-0.84%
6 Months10.8011.376.99038.661,551,061-2.51-23.24%
1 Year7.2011.376.338.621,462,5031.0915.14%
3 Years10.9416.9256.339.621,252,020-2.65-24.22%
5 Years22.1625.381.369.231,447,637-13.87-62.59%

PUMP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 8.08 0.13 1.64% 7.96 8.1652 7.96 761,676
Mar 27 2024 7.95 0.28 3.65% 7.70 8.105 7.65 1,075,003
Mar 26 2024 7.67 -0.12 -1.54% 7.85 7.86 7.63 905,645
Mar 25 2024 7.79 0.11 1.43% 7.72 7.92 7.72 740,448
Mar 22 2024 7.68 -0.21 -2.66% 7.96 7.99 7.62 1,132,624
Mar 21 2024 7.89 0.15 1.94% 7.76 8.07 7.71 1,456,152
Mar 20 2024 7.74 0.03 0.39% 7.73 7.79 7.55 1,153,812
Mar 19 2024 7.71 0.20 2.66% 7.52 7.73 7.50 1,120,792
Mar 18 2024 7.51 -0.19 -2.47% 7.68 7.68 7.50 1,706,714
Mar 15 2024 7.70 0.17 2.26% 7.51 7.7303 7.51 2,290,076
Mar 14 2024 7.53 0.06 0.80% 7.55 7.65 7.39 2,022,190
Mar 13 2024 7.47 0.06 0.81% 7.20 7.56 7.16 2,065,684
Mar 12 2024 7.41 0.06 0.82% 7.35 7.435 7.26 1,374,879
Mar 11 2024 7.35 0.01 0.14% 7.31 7.43 7.14 1,480,907
Mar 08 2024 7.34 -0.03 -0.41% 7.31 7.47 7.27 1,306,116
Mar 07 2024 7.37 0.23 3.22% 7.17 7.44 7.09 1,344,728
Mar 06 2024 7.14 0.05 0.71% 7.195 7.36 7.085 1,772,704
Mar 05 2024 7.09 0.00 0.00% 7.05 7.20 6.9903 1,663,347
Mar 04 2024 7.09 -0.43 -5.72% 7.42 7.525 7.04 2,288,006
Mar 01 2024 7.52 0.12 1.62% 7.47 7.6501 7.47 1,475,915
Feb 29 2024 7.40 0.09 1.23% 7.39 7.58 7.26 1,964,642
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock