loading

ProPetro Holding Corp Stock (PUMP) Price History

The historical daily chart and data for ProPetro Holding Corp stock (PUMP), show that the latest closing stock price as of April 22, 2024, is $8.39.
  • ProPetro Holding Corp all-time high stock price is $25.20, occurred on April 24, 2019.
  • The lowest ProPetro Holding Corp stock price recorded was $1.36 on March 19, 2020. Since then, ProPetro Holding Corp's stock price has risen over 516.91% to $8.39 now.
  • The 52-week high stock price for PUMP is $11.37, representing a 35.52% increase from the current share price, occurred on November 01, 2023.
  • The 52-week low stock price for PUMP is $6.33, indicating a -24.55% decrease from the current share price, occurred on May 03, 2023.
  • The closing price of ProPetro Holding Corp (PUMP) stock in the beginning of 2023 was $8.68. The stock closed the year at $10.37, a gain of over 19.47% for the year.
The table below shows more information about PUMP historical price data:
Date High Low High - Low Volume % Change
Apr 22, 2024 $8.44 $8.28 $0.1601 57,791.0 -1.99%
Apr 19, 2024 $8.61 $8.37 $0.24 1,305,458.0 +1.18%
Apr 18, 2024 $8.79 $8.22 $0.565 3,633,997.0 +3.05%
Apr 17, 2024 $8.32 $8.06 $0.26 2,433,892.0 +0.24%
Apr 16, 2024 $8.34 $8.09 $0.2508 1,692,731.0 -2.04%
Apr 15, 2024 $8.64 $8.33 $0.315 2,210,303.0 -1.07%
Apr 12, 2024 $8.78 $8.40 $0.38 1,549,538.0 -1.86%
Apr 11, 2024 $8.71 $8.45 $0.26 588,631.0 -0.81%
Apr 10, 2024 $8.70 $8.25 $0.45 1,230,428.0 +3.22%
Apr 09, 2024 $8.52 $8.32 $0.1975 911,940.0 +0.24%
Apr 08, 2024 $8.69 $8.36 $0.325 501,390.0 -2.67%
Apr 05, 2024 $8.61 $8.36 $0.245 2,444,011.0 +1.42%
Apr 04, 2024 $8.67 $8.43 $0.24 1,608,190.0 -0.70%
Apr 03, 2024 $8.60 $8.01 $0.585 1,633,140.0 +7.15%
Apr 02, 2024 $8.05 $7.88 $0.17 1,040,927.0 +0.76%
Apr 01, 2024 $8.10 $7.87 $0.235 1,003,997.0 -2.10%
Mar 28, 2024 $8.17 $7.96 $0.2052 761,073.0 +1.64%
Mar 27, 2024 $8.11 $7.65 $0.455 1,075,003.0 +3.65%
Mar 26, 2024 $7.86 $7.63 $0.23 905,645.0 -1.54%
Mar 25, 2024 $7.92 $7.72 $0.20 740,448.0 +1.43%

ProPetro Holding Corp Stock (PUMP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of ProPetro Holding Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PUMP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ProPetro Holding Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

ProPetro Holding Corp Stock (PUMP) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $8.79 $7.87 $0.92 23,846,364.0 +3.59%
Mar, 2024 $8.17 $6.99 $1.17 27,993,479.0 +9.19%
Feb, 2024 $8.61 $7.10 $1.51 33,529,499.0 -12.53%
Jan, 2024 $8.93 $7.42 $1.51 29,772,505.0 +0.95%

ProPetro Holding Corp Stock (PUMP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.28 $7.90 $1.38 32,042,150.0 -8.01%
Nov, 2023 $11.37 $8.74 $2.63 32,311,149.0 -13.07%
Oct, 2023 $10.96 $9.04 $1.93 29,804,515.0 -1.41%
Sep, 2023 $11.10 $9.58 $1.52 39,131,970.0 +10.27%
Aug, 2023 $10.60 $9.37 $1.23 22,011,203.0 -7.66%
Jul, 2023 $10.49 $8.11 $2.38 22,835,030.0 +26.70%
Jun, 2023 $8.33 $6.64 $1.69 27,989,777.0 +23.54%
May, 2023 $7.80 $6.33 $1.47 29,424,642.0 -3.89%
Apr, 2023 $8.13 $6.70 $1.43 28,892,825.0 -3.48%
Mar, 2023 $10.12 $6.54 $3.58 41,564,028.0 -18.39%
Feb, 2023 $10.33 $8.02 $2.31 27,628,921.0 -11.46%
Jan, 2023 $11.14 $9.01 $2.13 22,392,166.0 -4.05%

ProPetro Holding Corp Stock (PUMP) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $11.25 $9.24 $2.01 24,904,906.0 -5.56%
Nov, 2022 $12.58 $10.15 $2.43 24,011,440.0 -7.26%
Oct, 2022 $12.08 $8.45 $3.63 28,335,135.0 +47.08%
Sep, 2022 $9.43 $7.25 $2.18 21,393,301.0 -12.12%
Aug, 2022 $10.28 $7.93 $2.35 32,362,242.0 -12.93%
Jul, 2022 $10.93 $8.20 $2.73 22,227,515.0 +5.20%
Jun, 2022 $14.34 $9.30 $5.03 35,872,197.0 -23.37%
May, 2022 $14.76 $11.69 $3.07 28,177,403.0 -7.71%
Apr, 2022 $16.93 $12.72 $4.21 22,656,632.0 +1.51%
Mar, 2022 $16.05 $12.18 $3.87 36,012,088.0 +9.08%
Feb, 2022 $13.01 $10.30 $2.71 19,353,173.0 +21.50%
Jan, 2022 $11.40 $8.13 $3.27 17,154,409.0 +29.75%
oil_gas_equipment_services TDW
$88.77
price down icon 1.03%
oil_gas_equipment_services VAL
$67.67
price down icon 1.35%
oil_gas_equipment_services CHX
$35.00
price down icon 1.66%
oil_gas_equipment_services NOV
$18.36
price down icon 2.45%
$112.75
price up icon 2.28%
oil_gas_equipment_services FTI
$25.20
price down icon 0.38%
Cap:     |  Volume (24h):