Stockscreener 앱 받기
16.61
1.42%
-0.24
시장 영업 전:
16.05
-0.56
-3.37%
Propetro Holding Corp 주식 (PUMP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $17.27 | $16.51 | $0.76 | 24,113,930.0 | -1.42% |
| 2026-05-04 | $16.95 | $15.73 | $1.22 | 15,829,623.0 | +1.38% |
| 2026-05-01 | $17.21 | $16.37 | $0.84 | 3,696,349.0 | -2.98% |
| 2026-04-30 | $18.50 | $14.90 | $3.60 | 5,425,742.0 | -5.88% |
| 2026-04-29 | $18.50 | $17.76 | $0.74 | 4,216,620.0 | +4.48% |
| 2026-04-28 | $17.52 | $17.17 | $0.35 | 2,009,413.0 | +1.22% |
| 2026-04-27 | $17.33 | $16.57 | $0.76 | 3,797,343.0 | +1.24% |
| 2026-04-24 | $17.23 | $16.48 | $0.75 | 2,049,966.0 | +1.01% |
| 2026-04-23 | $16.85 | $15.14 | $1.71 | 2,914,927.0 | +9.21% |
| 2026-04-22 | $15.60 | $15.10 | $0.50 | 2,232,683.0 | +2.19% |
| 2026-04-21 | $15.11 | $14.13 | $0.98 | 4,447,831.0 | +8.49% |
| 2026-04-20 | $14.22 | $13.84 | $0.38 | 1,390,957.0 | -0.43% |
| 2026-04-17 | $14.38 | $13.72 | $0.6623 | 2,980,968.0 | -5.42% |
| 2026-04-16 | $14.91 | $14.58 | $0.33 | 1,782,268.0 | +1.86% |
| 2026-04-15 | $14.60 | $13.85 | $0.75 | 3,182,271.0 | +6.00% |
| 2026-04-14 | $14.16 | $13.52 | $0.64 | 1,605,159.0 | -1.80% |
| 2026-04-13 | $14.47 | $13.66 | $0.81 | 1,806,117.0 | +0.65% |
| 2026-04-10 | $14.00 | $13.32 | $0.68 | 2,132,339.0 | +1.32% |
| 2026-04-09 | $14.20 | $13.51 | $0.695 | 1,681,656.0 | -1.37% |
| 2026-04-08 | $13.88 | $12.92 | $0.965 | 2,832,684.0 | -2.81% |
| 2026-04-07 | $14.29 | $13.72 | $0.57 | 1,398,763.0 | +3.71% |
Propetro Holding Corp 주식 (PUMP) 연도별 가격 이력
이 심층 분석에서는 Propetro Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PUMP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Propetro Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Propetro Holding Corp 주식 (PUMP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $17.27 | $15.73 | $1.54 | 67,753,832.0 | -3.04% |
| 2026-04 | $18.50 | $12.92 | $5.58 | 53,827,946.0 | +18.88% |
| 2026-03 | $15.49 | $11.85 | $3.64 | 68,168,381.0 | +18.80% |
| 2026-02 | $13.25 | $10.36 | $2.89 | 60,628,842.0 | +5.57% |
| 2026-01 | $11.87 | $9.13 | $2.74 | 59,275,586.0 | +20.82% |
Propetro Holding Corp 주식 (PUMP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.65 | $8.79 | $2.86 | 43,718,842.0 | -0.42% |
| 2025-11 | $11.41 | $8.80 | $2.60 | 59,504,058.0 | -7.80% |
| 2025-10 | $11.66 | $4.87 | $6.79 | 84,089,161.0 | +98.09% |
| 2025-09 | $5.54 | $4.52 | $1.03 | 79,964,777.0 | +2.75% |
| 2025-08 | $5.31 | $4.51 | $0.80 | 40,612,037.0 | -4.85% |
| 2025-07 | $6.71 | $4.99 | $1.71 | 44,319,895.0 | -10.22% |
| 2025-06 | $6.89 | $5.31 | $1.58 | 36,926,608.0 | +10.56% |
| 2025-05 | $6.17 | $4.91 | $1.25 | 31,322,941.0 | +8.43% |
| 2025-04 | $7.62 | $4.61 | $3.01 | 42,345,142.0 | -32.24% |
| 2025-03 | $8.47 | $6.64 | $1.83 | 34,994,816.0 | -12.91% |
| 2025-02 | $9.57 | $8.19 | $1.38 | 30,484,037.0 | -4.95% |
| 2025-01 | $11.17 | $8.86 | $2.31 | 29,490,200.0 | -4.82% |
Propetro Holding Corp 주식 (PUMP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.73 | $7.68 | $2.05 | 44,844,677.0 | +10.00% |
| 2024-11 | $8.68 | $6.54 | $2.14 | 24,326,821.0 | +21.56% |
| 2024-10 | $8.62 | $6.90 | $1.71 | 20,155,278.0 | -9.79% |
| 2024-09 | $8.57 | $6.75 | $1.83 | 28,625,214.0 | -3.53% |
| 2024-08 | $9.60 | $7.77 | $1.83 | 25,022,727.0 | -17.21% |
| 2024-07 | $9.75 | $7.87 | $1.88 | 27,199,307.0 | +10.61% |
| 2024-06 | $9.65 | $8.11 | $1.54 | 33,510,566.0 | -9.50% |
| 2024-05 | $10.02 | $8.66 | $1.35 | 34,968,578.0 | +9.86% |
| 2024-04 | $9.21 | $7.87 | $1.34 | 33,736,786.0 | +7.92% |
| 2024-03 | $8.17 | $6.99 | $1.17 | 27,993,479.0 | +9.19% |
| 2024-02 | $8.61 | $7.10 | $1.51 | 33,529,499.0 | -12.53% |
| 2024-01 | $8.93 | $7.42 | $1.51 | 29,772,505.0 | +0.95% |
0.68%
4.11%
자본화:
|
볼륨(24시간):