Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| ProPetro Holding Corp | PUMP | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.185 | 2.12% | 8.925 | 14:05:15 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8.70 | 8.70 | 8.955 | 8.74 |
PUMP Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.37 | 8.965 | 8.2799 | 8.63 | 1,366,494 | 0.555 | 6.63% |
| 1 Month | 8.10 | 8.965 | 7.865 | 8.43 | 1,553,912 | 0.825 | 10.19% |
| 3 Months | 8.24 | 8.965 | 6.9903 | 7.89 | 1,566,068 | 0.685 | 8.31% |
| 6 Months | 10.55 | 11.37 | 6.9903 | 8.40 | 1,570,460 | -1.63 | -15.40% |
| 1 Year | 6.85 | 11.37 | 6.33 | 8.71 | 1,465,394 | 2.08 | 30.29% |
| 3 Years | 9.29 | 16.925 | 6.33 | 9.57 | 1,266,530 | -0.365 | -3.93% |
| 5 Years | 23.06 | 24.30 | 1.36 | 8.98 | 1,451,498 | -14.14 | -61.30% |
PUMP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 8.74 | 0.08 | 0.92% | 8.76 | 8.97 | 8.58 | 2,220,688 |
| Apr 24 2024 | 8.66 | 0.02 | 0.23% | 8.54 | 8.67 | 8.425 | 1,132,606 |
| Apr 23 2024 | 8.64 | 0.19 | 2.25% | 8.38 | 8.70 | 8.33 | 1,192,474 |
| Apr 22 2024 | 8.45 | -0.09 | -1.05% | 8.44 | 8.58 | 8.2799 | 1,000,573 |
| Apr 19 2024 | 8.54 | 0.10 | 1.18% | 8.37 | 8.61 | 8.37 | 1,341,379 |
| Apr 18 2024 | 8.44 | 0.25 | 3.05% | 8.31 | 8.785 | 8.22 | 3,674,645 |
| Apr 17 2024 | 8.19 | 0.02 | 0.24% | 8.17 | 8.32 | 8.06 | 2,468,562 |
| Apr 16 2024 | 8.17 | -0.17 | -2.04% | 8.30 | 8.34 | 8.0892 | 1,751,223 |
| Apr 15 2024 | 8.34 | -0.09 | -1.07% | 8.46 | 8.645 | 8.33 | 2,210,303 |
| Apr 12 2024 | 8.43 | -0.16 | -1.86% | 8.67 | 8.78 | 8.40 | 1,549,792 |
| Apr 11 2024 | 8.59 | -0.07 | -0.81% | 8.66 | 8.71 | 8.45 | 588,541 |
| Apr 10 2024 | 8.66 | 0.27 | 3.22% | 8.37 | 8.70 | 8.25 | 1,230,428 |
| Apr 09 2024 | 8.39 | 0.03 | 0.36% | 8.41 | 8.52 | 8.3225 | 911,965 |
| Apr 08 2024 | 8.36 | -0.24 | -2.79% | 8.67 | 8.685 | 8.36 | 615,346 |
| Apr 05 2024 | 8.60 | 0.12 | 1.42% | 8.50 | 8.605 | 8.36 | 2,444,019 |
| Apr 04 2024 | 8.48 | -0.06 | -0.70% | 8.53 | 8.67 | 8.43 | 1,608,312 |
| Apr 03 2024 | 8.54 | 0.57 | 7.15% | 8.01 | 8.595 | 8.01 | 1,690,541 |
| Apr 02 2024 | 7.97 | 0.06 | 0.76% | 8.00 | 8.05 | 7.88 | 1,077,130 |
| Apr 01 2024 | 7.91 | -0.17 | -2.10% | 8.10 | 8.10 | 7.865 | 1,004,374 |
| 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 |
