Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| ProPetro Holding Corp | PUMP | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.13 | 1.42% | 9.29 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 9.26 | 9.21 | 9.455 | 9.29 | 9.16 |
PUMP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.70 | 9.73 | 8.65 | 8.93 | 2,456,205 | 0.59 | 6.78% |
| 1 Month | 8.50 | 9.73 | 8.06 | 8.62 | 1,822,780 | 0.79 | 9.29% |
| 3 Months | 7.89 | 9.73 | 6.9903 | 8.02 | 1,676,464 | 1.40 | 17.74% |
| 6 Months | 10.21 | 10.62 | 6.9903 | 8.30 | 1,580,853 | -0.92 | -9.01% |
| 1 Year | 6.84 | 11.37 | 6.33 | 8.76 | 1,479,566 | 2.45 | 35.82% |
| 3 Years | 9.86 | 16.925 | 6.33 | 9.57 | 1,276,916 | -0.57 | -5.78% |
| 5 Years | 22.13 | 24.30 | 1.36 | 8.93 | 1,456,332 | -12.84 | -58.02% |
PUMP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 9.29 | 0.13 | 1.42% | 9.26 | 9.455 | 9.21 | 1,743,902 |
| May 02 2024 | 9.16 | 0.23 | 2.58% | 9.14 | 9.23 | 8.90 | 1,750,135 |
| May 01 2024 | 8.93 | 0.21 | 2.41% | 9.25 | 9.73 | 8.665 | 5,556,471 |
| Apr 30 2024 | 8.72 | -0.28 | -3.11% | 8.91 | 8.99 | 8.65 | 2,664,955 |
| Apr 29 2024 | 9.00 | 0.02 | 0.22% | 9.03 | 9.205 | 8.955 | 1,372,033 |
| Apr 26 2024 | 8.98 | 0.24 | 2.75% | 8.70 | 9.00 | 8.70 | 937,430 |
| 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 |
