ProPetro (PUMP) Stock Chart & Stock Price History

$9.68
+0.06 (+0.62%)
(As of 05/17/2024 ET)

ProPetro Stock Price Performance

5 Day
Performance
+0.26%
1 Month
Performance
+13.48%
3 Month
Performance
+16.63%
6 Month
Performance
+4.20%
Year-To-Date
Performance
+15.51%
1 Year
Performance
+30.99%
Receive PUMP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ProPetro and its competitors with MarketBeat's FREE daily newsletter

PUMP Stock Chart for Sunday, May, 19, 2024

ProPetro Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$9.61$9.68
+0.73%
$9.77$9.59929,963 shs$1.04 billion
05/16/2024$9.65$9.61
-0.36%
$9.79$9.56884,125 shs$1.03 billion
05/15/2024$9.66$9.65
-0.10%
$9.73$9.40880,268 shs$1.04 billion
05/14/2024$9.53$9.66
+1.31%
$9.71$9.501.13 million shs$1.04 billion
05/13/2024$9.24$9.53
+3.14%
$9.65$9.371.63 million shs$1.03 billion
05/10/2024$9.42$9.23
-2.02%
$9.49$9.181.61 million shs$987.98 million
05/09/2024$9.47$9.42
-0.53%
$9.63$9.341.92 million shs$1.01 billion
05/08/2024$9.47$9.47$9.62$9.301.65 million shs$1.01 billion
05/07/2024$9.60$9.47
-1.35%
$9.68$9.391.73 million shs$1.01 billion
05/06/2024$9.29$9.60
+3.34%
$9.79$9.421.63 million shs$1.03 billion
05/03/2024$9.17$9.30
+1.42%
$9.46$9.231.74 million shs$1.00 billion
05/02/2024$8.93$9.17
+2.69%
$9.23$8.911.75 million shs$986.42 million
05/01/2024$8.73$8.93
+2.29%
$9.73$8.675.56 million shs$960.57 million
04/30/2024$9.00$8.73
-3.00%
$8.99$8.652.66 million shs$939.09 million
04/29/2024$8.98$9.00
+0.22%
$9.21$8.961.37 million shs$968.13 million
04/26/2024$8.74$8.98
+2.75%
$9.00$8.70935,971 shs$965.98 million
04/25/2024$8.66$8.74
+0.92%
$8.97$8.582.22 million shs$940.16 million
04/24/2024$8.64$8.66
+0.23%
$8.67$8.431.06 million shs$931.56 million
04/23/2024$8.46$8.64
+2.13%
$8.70$8.341.19 million shs$929.41 million
04/22/2024$8.54$8.46
-0.94%
$8.58$8.281.00 million shs$910.02 million
04/19/2024$8.44$8.53
+1.07%
$8.61$8.411.34 million shs$917.57 million
04/18/2024$8.19$8.44
+3.05%
$8.79$8.223.67 million shs$907.89 million
04/17/2024$8.16$8.19
+0.37%
$8.32$8.062.47 million shs$880.97 million
04/16/2024$8.34$8.16
-2.16%
$8.34$8.091.75 million shs$877.77 million
04/15/2024$8.43$8.34
-1.07%
$8.65$8.332.21 million shs$897.13 million
04/12/2024$8.59$8.44
-1.80%
$8.78$8.401.55 million shs$907.35 million
04/11/2024$8.66$8.59
-0.81%
$8.71$8.45588,941 shs$924.03 million
04/10/2024$8.39$8.66
+3.22%
$8.70$8.251.23 million shs$931.56 million
04/09/2024$8.36$8.39
+0.36%
$8.52$8.32911,265 shs$902.51 million
04/08/2024$8.60$8.36
-2.79%
$8.69$8.36615,340 shs$899.29 million
04/05/2024$8.48$8.59
+1.30%
$8.61$8.372.44 million shs$924.03 million
04/04/2024$8.54$8.48
-0.64%
$8.67$8.431.61 million shs$912.19 million
04/03/2024$7.97$8.54
+7.09%
$8.60$8.011.69 million shs$918.08 million
04/02/2024$7.91$7.97
+0.76%
$8.05$7.881.04 million shs$857.33 million
04/01/2024$8.08$7.91
-2.10%
$8.10$7.871.00 million shs$850.88 million
03/29/2024$8.08$8.08$8.17$7.96761,676 shs$869.17 million
03/28/2024$7.95$8.08
+1.64%
$8.17$7.96761,073 shs$869.17 million
03/27/2024$7.67$7.95
+3.65%
$8.11$7.651.07 million shs$855.18 million
03/26/2024$7.79$7.67
-1.54%
$7.86$7.63905,645 shs$825.06 million
03/25/2024$7.68$7.79
+1.43%
$7.92$7.72739,864 shs$837.97 million
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
03/22/2024$7.90$7.68
-2.72%
$7.99$7.621.13 million shs$826.14 million
03/21/2024$7.75$7.90
+1.87%
$8.06$7.711.46 million shs$849.27 million
03/20/2024$7.71$7.75
+0.52%
$7.79$7.551.15 million shs$833.67 million
03/19/2024$7.51$7.71
+2.66%
$7.73$7.501.10 million shs$829.37 million
03/18/2024$7.70$7.51
-2.47%
$7.67$7.501.71 million shs$807.85 million
03/15/2024$7.53$7.70
+2.26%
$7.73$7.532.29 million shs$848.85 million
03/14/2024$7.47$7.53
+0.80%
$7.65$7.392.02 million shs$830.09 million
03/13/2024$7.41$7.47
+0.81%
$7.55$7.162.07 million shs$823.48 million
03/12/2024$7.36$7.41
+0.68%
$7.44$7.271.37 million shs$816.88 million
03/11/2024$7.34$7.36
+0.27%
$7.41$7.141.48 million shs$811.37 million
03/08/2024$7.37$7.34
-0.41%
$7.47$7.271.31 million shs$809.16 million
03/07/2024$7.14$7.37
+3.22%
$7.44$7.091.34 million shs$812.47 million
03/06/2024$7.10$7.14
+0.63%
$7.36$7.091.77 million shs$787.11 million
03/05/2024$7.08$7.10
+0.21%
$7.20$6.991.66 million shs$782.15 million
03/04/2024$7.52$7.08
-5.85%
$7.53$7.042.30 million shs$780.49 million
03/01/2024$7.40$7.52
+1.62%
$7.65$7.471.50 million shs$829.01 million
02/29/2024$7.31$7.40
+1.23%
$7.58$7.261.96 million shs$815.76 million
02/28/2024$7.54$7.31
-3.05%
$7.62$7.291.39 million shs$805.85 million
02/27/2024$7.38$7.54
+2.17%
$7.75$7.431.81 million shs$831.21 million
02/26/2024$7.44$7.38
-0.81%
$7.73$7.372.61 million shs$813.57 million
02/23/2024$7.41$7.46
+0.61%
$7.54$7.111.80 million shs$821.84 million
02/22/2024$7.85$7.41
-5.61%
$7.75$7.312.47 million shs$816.88 million
02/21/2024$8.23$7.85
-4.62%
$8.40$7.162.97 million shs$865.38 million
02/20/2024$8.30$8.23
-0.84%
$8.37$8.132.01 million shs$907.28 million
02/19/2024$8.30$8.30$8.40$8.101.38 million shs$914.99 million

This page (NYSE:PUMP) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners