Get the Stockscreener App
9.57
0.36%
-0.03
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 May 07, 2024, is $9.57.
- 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 603.68% to $9.57 now.
- The 52-week high stock price for PUMP is $11.37, representing a 18.81% increase from the current share price, occurred on November 01, 2023.
- The 52-week low stock price for PUMP is $6.47, indicating a -32.39% decrease from the current share price, occurred on May 16, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $9.68 | $9.56 | $0.115 | 262,691.0 | -0.31% |
| May 06, 2024 | $9.79 | $9.42 | $0.37 | 1,716,517.0 | +3.34% |
| May 03, 2024 | $9.46 | $9.21 | $0.245 | 1,718,692.0 | +1.42% |
| May 02, 2024 | $9.23 | $8.90 | $0.33 | 1,587,912.0 | +2.58% |
| May 01, 2024 | $9.73 | $8.66 | $1.07 | 5,526,381.0 | +2.41% |
| Apr 30, 2024 | $8.99 | $8.65 | $0.34 | 2,319,751.0 | -3.11% |
| Apr 29, 2024 | $9.21 | $8.96 | $0.25 | 1,349,795.0 | +0.22% |
| Apr 26, 2024 | $9.00 | $8.70 | $0.30 | 910,127.0 | +2.75% |
| Apr 25, 2024 | $8.97 | $8.58 | $0.39 | 2,200,307.0 | +0.92% |
| Apr 24, 2024 | $8.67 | $8.43 | $0.245 | 1,055,034.0 | +0.23% |
| Apr 23, 2024 | $8.70 | $8.33 | $0.37 | 1,145,584.0 | +2.25% |
| Apr 22, 2024 | $8.58 | $8.28 | $0.3001 | 967,615.0 | -1.05% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $9.79 | $8.66 | $1.12 | 10,812,193.0 | +9.75% |
| Apr, 2024 | $9.21 | $7.87 | $1.34 | 33,736,786.0 | +7.92% |
| 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% |
1.20%
Cap:
|
Volume (24h):