PUMP - ProPetro Holding Corp.
5.35
0.190 3.551%
Share volume: 1,830,747
Last Updated: 05-08-2025
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$5.16
0.19
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $5.30 | $5.30 | $5.40 | $5.40 | $5.19 | $5.19 | $5.35 | $5.35 | 1,830,747 | $1,830,747.00 |
| 05-07-2025 | $5.32 | $5.32 | $5.34 | $5.34 | $5.06 | $5.06 | $5.16 | $5.16 | 1,460,197 | $1,460,197.00 |
| 05-06-2025 | $5.33 | $5.33 | $5.37 | $5.37 | $5.17 | $5.17 | $5.26 | $5.26 | 1,970,480 | $1,970,480.00 |
| 05-05-2025 | $5.37 | $5.37 | $5.40 | $5.40 | $5.20 | $5.20 | $5.29 | $5.29 | 1,739,617 | $1,739,617.00 |
| 05-02-2025 | $5.45 | $5.45 | $5.60 | $5.60 | $5.27 | $5.27 | $5.51 | $5.51 | 1,686,859 | $1,686,859.00 |
| 05-01-2025 | $4.96 | $4.96 | $5.44 | $5.44 | $4.91 | $4.91 | $5.36 | $5.36 | 2,567,410 | $2,567,410.00 |
| 04-30-2025 | $5.36 | $5.36 | $5.41 | $5.41 | $4.88 | $4.88 | $4.98 | $4.98 | 4,824,854 | $4,824,854.00 |
| 04-29-2025 | $5.98 | $5.98 | $6.14 | $6.14 | $5.37 | $5.37 | $5.60 | $5.60 | 4,677,827 | $4,677,827.00 |
| 04-28-2025 | $5.27 | $5.27 | $5.40 | $5.40 | $5.15 | $5.15 | $5.27 | $5.27 | 1,442,848 | $1,442,848.00 |
| 04-25-2025 | $5.09 | $5.09 | $5.32 | $5.32 | $5.07 | $5.07 | $5.32 | $5.32 | 1,225,147 | $1,225,147.00 |
