Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ProPetro Holding Corp. Common Stock (NY: PUMP )

8.810 +0.130 (+1.50%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 8.710 9.000 8.700 8.810 829,241 +0.13(+1.50%)
Feb 13, 2025 8.790 8.790 8.480 8.680 892,844 -0.11(-1.25%)
Feb 12, 2025 8.900 8.930 8.715 8.790 1,283,547 -0.25(-2.77%)
Feb 11, 2025 8.950 9.160 8.840 9.040 979,979 +0.13(+1.46%)
Feb 10, 2025 8.690 8.930 8.620 8.910 1,151,169 +0.32(+3.73%)
Feb 07, 2025 8.820 8.920 8.560 8.590 853,396 -0.21(-2.39%)
Feb 06, 2025 9.230 9.230 8.690 8.800 874,554 -0.33(-3.61%)
Feb 05, 2025 9.260 9.270 9.035 9.130 883,341 -0.04(-0.44%)
Feb 04, 2025 8.700 9.235 8.690 9.170 1,512,120 +0.36(+4.09%)
Feb 03, 2025 8.830 8.970 8.650 8.810 841,761 -0.07(-0.79%)
Jan 31, 2025 9.230 9.230 8.860 8.880 1,544,570 -0.32(-3.48%)
Jan 30, 2025 9.370 9.410 9.005 9.200 1,230,421 -0.15(-1.60%)
Jan 29, 2025 9.240 9.380 9.160 9.350 1,814,659 -0.08(-0.85%)
Jan 28, 2025 9.450 9.630 9.345 9.430 1,557,118 +0.05(+0.53%)
Jan 27, 2025 10.16 10.36 9.370 9.380 2,149,909 -1.13(-10.75%)
Jan 24, 2025 10.61 10.71 10.28 10.51 1,511,568 -0.18(-1.68%)
Jan 23, 2025 10.82 10.95 10.63 10.69 2,241,244 -0.10(-0.93%)
Jan 22, 2025 11.05 11.06 10.60 10.79 2,310,509 -0.27(-2.44%)
Jan 21, 2025 10.98 11.10 10.73 11.06 1,270,485 +0.16(+1.47%)
Jan 17, 2025 11.02 11.17 10.86 10.90 1,510,501 -0.05(-0.46%)
Jan 16, 2025 10.62 11.07 10.51 10.95 1,627,522 +0.23(+2.15%)
Jan 15, 2025 10.64 10.84 10.54 10.72 1,125,393 +0.23(+2.19%)
Jan 14, 2025 10.24 10.64 10.14 10.49 1,274,372 +0.21(+2.04%)
Jan 13, 2025 10.18 10.44 9.980 10.28 1,599,996 +0.09(+0.88%)
Jan 10, 2025 10.30 10.55 10.00 10.19 1,394,728 +0.17(+1.70%)
Jan 08, 2025 9.890 10.17 9.850 10.02 976,197 +0.04(+0.40%)
Jan 07, 2025 9.910 10.16 9.800 9.980 1,422,230 +0.17(+1.73%)
Jan 06, 2025 9.960 10.13 9.780 9.810 1,049,672 -0.06(-0.61%)
Jan 03, 2025 9.950 9.990 9.670 9.870 894,812 +0.00(+0.00%)
Jan 02, 2025 9.510 10.06 9.460 9.870 1,783,446 +0.54(+5.79%)
Dec 31, 2024 9.330 0 +0.09(+0.97%)
Dec 30, 2024 9.100 9.470 9.030 9.240 973,486 +0.20(+2.21%)
Dec 27, 2024 9.000 9.179 8.950 9.040 1,203,610 +0.01(+0.11%)
Dec 26, 2024 9.050 9.065 8.790 9.030 799,572 +0.03(+0.33%)
Dec 24, 2024 8.950 9.030 8.730 9.000 600,781 +0.08(+0.90%)
Dec 23, 2024 8.750 9.130 8.750 8.920 1,616,899 +0.18(+2.06%)
Dec 20, 2024 8.770 9.180 8.660 8.740 12,954,355 -0.21(-2.35%)
Dec 19, 2024 9.160 9.280 8.840 8.950 1,770,700 +0.05(+0.56%)
Dec 18, 2024 9.430 9.535 8.761 8.900 1,769,991 -0.41(-4.40%)
Dec 17, 2024 9.010 9.360 8.905 9.310 2,046,044 +0.18(+1.97%)
Dec 16, 2024 9.040 9.250 8.910 9.130 3,125,399 +0.01(+0.11%)
Dec 13, 2024 9.390 9.405 9.010 9.120 2,712,400 -0.30(-3.18%)
Dec 12, 2024 9.580 9.720 9.270 9.420 3,173,112 -0.25(-2.59%)
Dec 11, 2024 9.210 9.730 9.000 9.670 3,432,721 +0.38(+4.09%)
Dec 10, 2024 8.490 9.655 8.380 9.290 4,343,517 +1.41(+17.89%)
Dec 09, 2024 8.020 8.105 7.860 7.880 1,443,085 -0.03(-0.38%)
Dec 06, 2024 8.420 8.420 7.685 7.910 1,487,197 -0.33(-4.00%)
Dec 05, 2024 8.260 8.400 8.200 8.240 1,025,901 +0.00(+0.00%)
Dec 04, 2024 8.520 8.580 8.115 8.240 1,058,892 -0.28(-3.29%)
Dec 03, 2024 8.810 8.840 8.470 8.520 1,142,229 -0.21(-2.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.