NYSE:PUMP
ProPetro Holding Corp Stock Price (Quote)
$8.72
-0.280 (-3.11%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.87 | $9.21 | Tuesday, 30th Apr 2024 PUMP stock ended at $8.72. This is 3.11% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.93% from a day low at $8.65 to a day high of $8.99. |
| 90 days | $6.99 | $9.21 | |
| 52 weeks | $6.33 | $11.37 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $8.91 | $8.99 | $8.65 | $8.72 | 2 260 952 |
| Apr 29, 2024 | $9.03 | $9.21 | $8.96 | $9.00 | 1 340 881 |
| Apr 26, 2024 | $8.70 | $9.00 | $8.70 | $8.98 | 895 830 |
| Apr 25, 2024 | $8.76 | $8.97 | $8.58 | $8.74 | 2 179 808 |
| Apr 24, 2024 | $8.54 | $8.67 | $8.43 | $8.66 | 1 028 748 |
| Apr 23, 2024 | $8.38 | $8.70 | $8.34 | $8.64 | 1 192 474 |
| Apr 22, 2024 | $8.44 | $8.58 | $8.28 | $8.45 | 1 000 442 |
| Apr 19, 2024 | $8.37 | $8.61 | $8.37 | $8.54 | 979 776 |
| Apr 18, 2024 | $8.31 | $8.78 | $8.22 | $8.44 | 1 624 976 |
| Apr 17, 2024 | $8.17 | $8.32 | $8.06 | $8.19 | 1 188 099 |
| Apr 16, 2024 | $8.30 | $8.34 | $8.09 | $8.17 | 800 476 |
| Apr 15, 2024 | $8.46 | $8.65 | $8.33 | $8.34 | 969 788 |
| Apr 12, 2024 | $8.67 | $8.78 | $8.40 | $8.43 | 887 202 |
| Apr 11, 2024 | $8.66 | $8.71 | $8.45 | $8.59 | 553 839 |
| Apr 10, 2024 | $8.37 | $8.70 | $8.25 | $8.66 | 1 202 159 |
| Apr 09, 2024 | $8.41 | $8.52 | $8.32 | $8.39 | 804 862 |
| Apr 08, 2024 | $8.67 | $8.69 | $8.36 | $8.36 | 602 055 |
| Apr 05, 2024 | $8.50 | $8.61 | $8.37 | $8.60 | 2 443 282 |
| Apr 04, 2024 | $8.53 | $8.67 | $8.43 | $8.48 | 1 416 917 |
| Apr 03, 2024 | $8.01 | $8.60 | $8.01 | $8.54 | 1 434 806 |
| Apr 02, 2024 | $8.00 | $8.05 | $7.88 | $7.97 | 1 040 927 |
| Apr 01, 2024 | $8.10 | $8.10 | $7.87 | $7.91 | 969 958 |
| Mar 28, 2024 | $7.96 | $8.17 | $7.96 | $8.08 | 761 073 |
| Mar 27, 2024 | $7.70 | $8.11 | $7.67 | $7.95 | 934 308 |
| Mar 26, 2024 | $7.85 | $7.86 | $7.63 | $7.67 | 848 932 |
