NYSE - Delayed Quote USD

ProPetro Holding Corp. (PUMP)

11.47 +0.23 (+2.05%)

At close: September 4 at 4:00:02 PM EDT

11.46 -0.01 (-0.09%)

After hours: September 4 at 7:48:02 PM EDT

Trade PUMP on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	11.19	11.56	11.06	11.47	11.47	2,140,500
Sep 3, 2026	11.15	11.32	11.01	11.24	11.24	2,350,400
Sep 2, 2026	11.11	11.32	10.94	11.23	11.23	2,225,200
Sep 1, 2026	11.41	11.72	11.19	11.35	11.35	2,557,900
Aug 31, 2026	11.29	11.41	10.88	11.36	11.36	4,372,000
Aug 28, 2026	11.17	11.21	10.80	10.98	10.98	3,286,700
Aug 27, 2026	10.58	11.26	10.48	11.18	11.18	3,548,900
Aug 26, 2026	10.54	10.65	10.30	10.63	10.63	3,552,800
Aug 25, 2026	10.75	10.97	10.60	10.60	10.60	3,048,100
Aug 24, 2026	11.17	11.31	10.76	10.82	10.82	2,232,100
Aug 21, 2026	11.41	11.42	11.11	11.33	11.33	1,672,700
Aug 20, 2026	12.13	12.19	11.24	11.33	11.33	3,310,100
Aug 19, 2026	12.61	12.62	11.76	11.90	11.90	3,482,200
Aug 18, 2026	12.80	12.95	12.16	12.38	12.38	1,794,900
Aug 17, 2026	12.22	12.82	12.04	12.79	12.79	2,958,400
Aug 14, 2026	11.63	12.15	11.49	12.10	12.10	2,016,700
Aug 13, 2026	11.49	11.77	11.33	11.54	11.54	1,743,700
Aug 12, 2026	11.70	11.90	11.52	11.59	11.59	1,603,100
Aug 11, 2026	11.64	11.77	11.49	11.65	11.65	2,589,900
Aug 10, 2026	11.22	11.76	11.21	11.61	11.61	2,542,100
Aug 7, 2026	10.92	11.38	10.82	10.98	10.98	2,143,900
Aug 6, 2026	11.09	11.25	10.75	10.95	10.95	3,090,000
Aug 5, 2026	11.23	11.43	10.93	11.00	11.00	2,654,100
Aug 4, 2026	11.01	11.48	10.94	11.39	11.39	4,448,000
Aug 3, 2026	10.73	11.19	10.46	11.16	11.16	3,206,200
Jul 31, 2026	11.10	11.42	10.69	11.10	11.10	4,970,300
Jul 30, 2026	10.73	11.04	10.51	10.82	10.82	6,049,100
Jul 29, 2026	11.06	11.40	10.00	10.21	10.21	7,844,000
Jul 28, 2026	10.65	10.74	10.08	10.66	10.66	9,339,400
Jul 27, 2026	11.35	11.76	10.78	10.79	10.79	8,365,800
Jul 24, 2026	12.29	12.40	11.40	11.80	11.80	6,567,500
Jul 23, 2026	13.85	13.94	12.22	12.30	12.30	5,768,100
Jul 22, 2026	13.24	13.78	13.23	13.59	13.59	4,911,200
Jul 21, 2026	13.08	13.34	12.69	13.22	13.22	3,571,600
Jul 20, 2026	12.90	13.17	12.84	12.90	12.90	1,690,700
Jul 17, 2026	12.80	13.09	12.57	13.00	13.00	2,664,000
Jul 16, 2026	13.09	13.41	12.57	12.74	12.74	2,333,100
Jul 15, 2026	14.00	14.17	13.06	13.43	13.43	3,126,000
Jul 14, 2026	13.60	13.85	13.33	13.75	13.75	2,983,500
Jul 13, 2026	13.01	13.30	12.77	13.18	13.18	2,446,600
Jul 10, 2026	12.85	12.91	12.63	12.87	12.87	2,401,200
Jul 9, 2026	12.90	12.98	12.63	12.80	12.80	2,536,900
Jul 8, 2026	12.55	13.08	12.55	12.92	12.92	2,937,300
Jul 7, 2026	12.30	12.40	11.92	12.30	12.30	4,958,100
Jul 6, 2026	12.18	12.88	12.08	12.29	12.29	8,936,900
Jul 2, 2026	13.43	13.61	11.99	12.09	12.09	8,372,200
Jul 1, 2026	14.27	14.44	13.20	13.36	13.36	6,544,700
Jun 30, 2026	14.87	15.10	14.30	14.34	14.34	3,919,800
Jun 29, 2026	14.95	15.06	14.57	14.74	14.74	3,229,700
Jun 26, 2026	14.41	14.88	14.39	14.80	14.80	7,029,400
Jun 25, 2026	14.15	14.91	13.98	14.80	14.80	4,302,500
Jun 24, 2026	14.41	14.41	13.55	13.98	13.98	6,589,600
Jun 23, 2026	14.63	14.89	14.50	14.65	14.65	2,325,200
Jun 22, 2026	14.99	15.04	14.48	15.04	15.04	2,339,400
Jun 18, 2026	14.87	14.99	14.27	14.75	14.75	4,734,400
Jun 17, 2026	14.98	15.12	14.73	14.86	14.86	5,660,400
Jun 16, 2026	14.99	15.44	14.76	14.85	14.85	5,074,800
Jun 15, 2026	15.01	15.31	14.74	15.19	15.19	4,342,700
Jun 12, 2026	14.76	15.78	14.70	15.51	15.51	3,578,300
Jun 11, 2026	15.30	15.64	14.73	14.78	14.78	4,033,500
Jun 10, 2026	14.66	15.23	14.51	15.07	15.07	4,049,400
Jun 9, 2026	14.96	15.12	14.10	14.67	14.67	9,664,200
Jun 8, 2026	15.20	15.35	14.89	14.91	14.91	4,087,500
Jun 5, 2026	16.21	16.21	14.59	14.74	14.74	5,650,900
Jun 4, 2026	15.75	16.54	15.52	16.47	16.47	4,280,500
Jun 3, 2026	16.60	16.74	16.33	16.34	16.34	4,525,800
Jun 2, 2026	15.52	16.58	15.51	16.38	16.38	4,709,400
Jun 1, 2026	15.82	15.85	15.05	15.34	15.34	5,122,800
May 29, 2026	15.35	15.53	14.84	15.26	15.26	6,031,000
May 28, 2026	16.02	16.14	15.03	15.16	15.16	6,149,600
May 27, 2026	16.28	16.54	15.70	15.81	15.81	5,879,400
May 26, 2026	16.67	17.31	16.63	16.87	16.87	4,610,500
May 22, 2026	17.58	17.85	16.69	16.95	16.95	7,848,300
May 21, 2026	17.32	17.46	16.76	17.44	17.44	9,340,400
May 20, 2026	17.23	17.95	16.96	17.03	17.03	10,188,100
May 19, 2026	18.30	18.38	17.53	17.89	17.89	3,243,500
May 18, 2026	17.66	18.24	17.00	18.03	18.03	5,845,700
May 15, 2026	16.90	17.73	16.71	17.45	17.45	4,764,600
May 14, 2026	16.45	17.37	16.39	16.98	16.98	3,844,900
May 13, 2026	16.21	16.59	16.01	16.55	16.55	3,045,600
May 12, 2026	16.63	16.66	15.69	16.11	16.11	4,451,600
May 11, 2026	16.01	16.76	15.97	16.65	16.65	4,788,300
May 8, 2026	15.65	15.96	15.33	15.68	15.68	3,773,700
May 7, 2026	15.82	15.91	15.12	15.55	15.55	4,410,300
May 6, 2026	15.72	16.34	15.60	15.77	15.77	7,685,900
May 5, 2026	16.70	17.27	16.51	16.61	16.61	24,106,300
May 4, 2026	15.96	16.95	15.73	16.85	16.85	15,830,000
May 1, 2026	16.96	17.21	16.37	16.62	16.62	3,785,500
Apr 30, 2026	15.08	18.50	14.90	17.13	17.13	5,508,200
Apr 29, 2026	17.91	18.50	17.76	18.20	18.20	4,311,800
Apr 28, 2026	17.35	17.52	17.17	17.42	17.42	2,011,100
Apr 27, 2026	17.29	17.33	16.57	17.21	17.21	3,050,000
Apr 24, 2026	16.81	17.23	16.48	17.00	17.00	2,138,000
Apr 23, 2026	15.15	16.85	15.14	16.83	16.83	2,916,700
Apr 22, 2026	15.34	15.60	15.10	15.41	15.41	2,344,300
Apr 21, 2026	14.13	15.11	14.13	15.08	15.08	4,552,000
Apr 20, 2026	13.96	14.22	13.84	13.90	13.90	1,391,100
Apr 17, 2026	13.98	14.38	13.72	13.96	13.96	2,982,800
Apr 16, 2026	14.58	14.91	14.58	14.76	14.76	1,785,300
Apr 15, 2026	13.85	14.60	13.85	14.49	14.49	3,184,400
Apr 14, 2026	14.16	14.16	13.52	13.67	13.67	1,671,600
Apr 13, 2026	14.09	14.47	13.66	13.92	13.92	1,806,200
Apr 10, 2026	13.41	14.00	13.32	13.83	13.83	2,132,800
Apr 9, 2026	13.95	14.20	13.51	13.65	13.65	1,681,700
Apr 8, 2026	12.95	13.89	12.92	13.84	13.84	3,026,700
Apr 7, 2026	13.78	14.29	13.72	14.24	14.24	1,417,900
Apr 6, 2026	13.81	14.06	13.65	13.73	13.73	1,120,400
Apr 2, 2026	13.69	14.29	13.69	13.94	13.94	2,196,500
Apr 1, 2026	14.18	14.55	13.49	13.50	13.50	2,593,400
Mar 31, 2026	14.68	15.00	14.33	14.41	14.41	4,136,600
Mar 30, 2026	15.27	15.49	14.61	14.65	14.65	2,983,200
Mar 27, 2026	14.74	15.09	14.56	14.69	14.69	1,851,400
Mar 26, 2026	14.56	15.06	14.50	14.67	14.67	2,928,200
Mar 25, 2026	14.47	14.83	14.16	14.55	14.55	2,242,400
Mar 24, 2026	14.47	15.08	14.40	14.85	14.85	1,846,500
Mar 23, 2026	13.90	14.77	13.66	14.51	14.51	1,904,800
Mar 20, 2026	14.66	14.86	14.25	14.59	14.59	5,529,700
Mar 19, 2026	14.97	15.12	14.67	14.70	14.70	3,265,600
Mar 18, 2026	14.79	15.18	14.65	14.91	14.91	3,105,900
Mar 17, 2026	14.08	15.02	14.08	14.65	14.65	4,391,500
Mar 16, 2026	14.18	14.64	13.76	14.08	14.08	3,284,000
Mar 13, 2026	14.08	14.45	13.84	14.35	14.35	2,985,000
Mar 12, 2026	13.07	14.56	13.00	14.39	14.39	6,363,400
Mar 11, 2026	12.02	13.16	12.02	13.09	13.09	2,938,800
Mar 10, 2026	12.10	12.55	11.85	12.20	12.20	2,868,900
Mar 9, 2026	12.30	12.45	12.00	12.22	12.22	3,335,100
Mar 6, 2026	12.41	12.93	12.32	12.40	12.40	3,224,800
Mar 5, 2026	12.53	12.85	12.14	12.60	12.60	2,614,800
Mar 4, 2026	12.29	12.80	12.16	12.49	12.49	1,746,200
Mar 3, 2026	12.44	12.62	12.19	12.32	12.32	3,186,600
Mar 2, 2026	12.35	12.79	12.15	12.59	12.59	3,530,300
Feb 27, 2026	11.91	12.25	11.90	12.13	12.13	3,388,800
Feb 26, 2026	11.44	12.03	11.15	11.90	11.90	2,275,800
Feb 25, 2026	11.73	11.88	11.36	11.65	11.65	2,266,400
Feb 24, 2026	11.03	11.65	10.75	11.62	11.62	2,451,900
Feb 23, 2026	11.24	11.52	10.61	10.90	10.90	3,231,000
Feb 20, 2026	11.23	11.35	10.76	11.24	11.24	2,835,900
Feb 19, 2026	11.75	12.18	11.26	11.50	11.50	3,993,200
Feb 18, 2026	12.56	13.25	11.13	11.26	11.26	5,102,300
Feb 17, 2026	12.00	12.34	11.43	12.01	12.01	4,105,200
Feb 13, 2026	11.40	12.60	11.40	12.02	12.02	4,718,400
Feb 12, 2026	11.73	11.80	10.91	11.27	11.27	2,387,500
Feb 11, 2026	11.33	11.79	11.27	11.62	11.62	3,014,000
Feb 10, 2026	11.64	11.64	10.84	11.14	11.14	2,593,000
Feb 9, 2026	11.25	11.79	11.10	11.56	11.56	2,532,800
Feb 6, 2026	10.77	11.40	10.75	11.24	11.24	2,908,400
Feb 5, 2026	10.74	11.13	10.36	10.75	10.75	2,937,200
Feb 4, 2026	11.84	12.03	10.76	11.18	11.18	4,140,300
Feb 3, 2026	11.94	12.14	11.26	11.83	11.83	3,527,300
Feb 2, 2026	11.05	12.02	11.01	11.83	11.83	2,849,100
Jan 30, 2026	11.17	11.54	10.95	11.49	11.49	3,917,500
Jan 29, 2026	11.13	11.87	11.07	11.44	11.44	7,380,700
Jan 28, 2026	10.94	11.01	10.15	10.66	10.66	5,318,800
Jan 27, 2026	10.87	10.94	10.27	10.75	10.75	11,351,400
Jan 26, 2026	11.10	11.36	10.95	11.12	11.12	1,772,400
Jan 23, 2026	11.32	11.77	10.92	10.94	10.94	2,126,400
Jan 22, 2026	11.00	11.18	10.87	11.00	11.00	1,582,000
Jan 21, 2026	10.63	11.40	10.59	11.07	11.07	2,568,000
Jan 20, 2026	10.13	10.48	10.01	10.37	10.37	1,501,800
Jan 16, 2026	10.56	10.56	10.21	10.29	10.29	2,176,600
Jan 15, 2026	10.47	10.84	10.25	10.42	10.42	2,494,300
Jan 14, 2026	10.42	10.97	10.36	10.49	10.49	1,832,700
Jan 13, 2026	9.65	10.40	9.63	10.11	10.11	2,362,300
Jan 12, 2026	9.38	9.49	9.20	9.42	9.42	1,270,500
Jan 9, 2026	9.30	9.52	9.13	9.41	9.41	1,743,200
Jan 8, 2026	9.54	9.61	9.14	9.31	9.31	2,323,700
Jan 7, 2026	9.46	9.53	9.23	9.31	9.31	1,675,800
Jan 6, 2026	9.89	9.98	9.31	9.44	9.44	1,941,800
Jan 5, 2026	10.51	10.55	9.41	9.87	9.87	2,533,000
Jan 2, 2026	9.56	9.91	9.33	9.82	9.82	1,954,300
Dec 31, 2025	9.54	9.61	9.36	9.51	9.51	1,558,100
Dec 30, 2025	9.34	9.56	9.19	9.53	9.53	1,219,100
Dec 29, 2025	9.36	9.38	9.15	9.26	9.26	1,296,300
Dec 26, 2025	9.27	9.35	9.21	9.26	9.26	1,309,700
Dec 24, 2025	9.44	9.58	9.24	9.35	9.35	420,200
Dec 23, 2025	9.32	9.55	9.24	9.39	9.39	972,900
Dec 22, 2025	9.44	9.60	9.32	9.35	9.35	1,979,600
Dec 19, 2025	9.22	9.47	9.01	9.11	9.11	2,242,900
Dec 18, 2025	9.14	9.27	8.86	9.05	9.05	1,934,000
Dec 17, 2025	9.63	9.71	8.79	9.04	9.04	3,974,900
Dec 16, 2025	10.04	10.07	9.32	9.52	9.52	2,513,000
Dec 15, 2025	10.32	10.36	10.07	10.19	10.19	2,584,600
Dec 12, 2025	11.35	11.37	10.21	10.24	10.24	4,439,400
Dec 11, 2025	11.02	11.44	10.89	11.14	11.14	2,331,300
Dec 10, 2025	11.37	11.65	11.01	11.30	11.30	3,254,200
Dec 9, 2025	10.75	11.03	10.71	10.97	10.97	1,340,900
Dec 8, 2025	10.88	11.00	10.57	10.80	10.80	1,898,900
Dec 5, 2025	11.11	11.27	10.84	10.91	10.91	2,393,600
Dec 4, 2025	10.46	11.17	10.30	11.11	11.11	2,962,900
Dec 3, 2025	9.91	10.60	9.73	10.50	10.50	2,959,400
Dec 2, 2025	9.67	9.93	9.41	9.76	9.76	1,951,300
Dec 1, 2025	9.57	10.14	9.44	9.75	9.75	2,367,500
Nov 28, 2025	9.50	9.68	9.36	9.57	9.57	960,300
Nov 26, 2025	9.47	9.57	9.29	9.42	9.42	1,529,900
Nov 25, 2025	9.32	9.55	9.23	9.55	9.55	3,679,500
Nov 24, 2025	9.27	9.61	9.03	9.41	9.41	2,090,000
Nov 21, 2025	9.17	9.36	8.81	9.29	9.29	2,005,900
Nov 20, 2025	9.88	10.23	9.06	9.17	9.17	3,503,900
Nov 19, 2025	9.57	9.72	9.36	9.68	9.68	2,310,400
Nov 18, 2025	9.49	9.96	9.45	9.91	9.91	2,587,900
Nov 17, 2025	9.90	10.64	9.66	9.75	9.75	2,941,300
Nov 14, 2025	9.47	10.18	9.34	9.92	9.92	3,237,400
Nov 13, 2025	10.63	10.66	9.62	9.71	9.71	4,369,600
Nov 12, 2025	11.01	11.41	10.19	10.43	10.43	4,624,100
Nov 11, 2025	10.70	11.02	10.49	10.75	10.75	2,556,300
Nov 10, 2025	10.96	11.10	10.42	10.62	10.62	2,671,900
Nov 7, 2025	10.55	10.76	10.14	10.74	10.74	2,649,700
Nov 6, 2025	10.94	11.21	10.71	10.75	10.75	3,182,800
Nov 5, 2025	10.25	10.91	10.15	10.84	10.84	3,277,700
Nov 4, 2025	10.39	10.90	10.07	10.17	10.17	5,708,000
Nov 3, 2025	11.18	11.18	10.38	10.95	10.95	6,040,500
Oct 31, 2025	10.84	10.89	10.25	10.38	10.38	6,081,700
Oct 30, 2025	10.42	11.66	10.37	10.84	10.84	7,291,000
Oct 29, 2025	9.00	11.28	8.55	11.10	11.10	25,627,000
Oct 28, 2025	7.06	7.40	6.91	7.30	7.30	4,714,800
Oct 27, 2025	7.49	7.69	7.16	7.19	7.19	3,902,000
Oct 24, 2025	6.33	6.47	6.28	6.31	6.31	1,633,100
Oct 23, 2025	5.99	6.33	5.96	6.33	6.33	2,180,700
Oct 22, 2025	5.97	6.05	5.68	5.77	5.77	3,687,200
Oct 21, 2025	5.90	6.06	5.79	5.88	5.88	1,799,500
Oct 20, 2025	5.61	6.03	5.56	5.79	5.79	2,516,500
Oct 17, 2025	5.09	5.66	5.03	5.54	5.54	4,186,000
Oct 16, 2025	5.31	5.33	5.01	5.12	5.12	1,695,900
Oct 15, 2025	5.22	5.45	5.18	5.26	5.26	1,297,400
Oct 14, 2025	5.03	5.18	4.98	5.12	5.12	1,644,900
Oct 13, 2025	4.90	5.19	4.87	5.19	5.19	1,367,400
Oct 10, 2025	5.43	5.45	5.02	5.03	5.03	1,918,100
Oct 9, 2025	5.67	5.88	5.42	5.49	5.49	2,258,300
Oct 8, 2025	5.57	5.72	5.50	5.69	5.69	1,515,600
Oct 7, 2025	5.48	5.57	5.34	5.44	5.44	1,465,300
Oct 6, 2025	5.61	5.71	5.51	5.51	5.51	1,453,300
Oct 3, 2025	5.47	5.54	5.39	5.52	5.52	2,210,500
Oct 2, 2025	5.40	5.49	5.32	5.37	5.37	1,825,700
Oct 1, 2025	5.20	5.46	5.20	5.43	5.43	2,112,400
Sep 30, 2025	5.26	5.31	5.12	5.24	5.24	3,009,000
Sep 29, 2025	5.47	5.52	5.32	5.37	5.37	2,490,300
Sep 26, 2025	5.28	5.55	5.24	5.52	5.52	3,030,000
Sep 25, 2025	5.25	5.34	5.19	5.26	5.26	2,209,500
Sep 24, 2025	5.18	5.44	5.12	5.32	5.32	3,289,500
Sep 23, 2025	5.02	5.45	4.99	5.09	5.09	4,258,700
Sep 22, 2025	4.78	4.99	4.73	4.95	4.95	2,735,900
Sep 19, 2025	4.94	4.97	4.76	4.85	4.85	18,457,000
Sep 18, 2025	4.87	5.01	4.74	4.93	4.93	9,933,500
Sep 17, 2025	4.75	4.88	4.64	4.77	4.77	4,828,000
Sep 16, 2025	4.71	4.83	4.64	4.81	4.81	2,176,800
Sep 15, 2025	4.71	4.83	4.64	4.70	4.70	2,505,300
Sep 12, 2025	4.89	4.92	4.64	4.66	4.66	2,701,600
Sep 11, 2025	4.76	4.95	4.76	4.87	4.87	2,572,400
Sep 10, 2025	4.54	4.86	4.53	4.86	4.86	3,347,500
Sep 9, 2025	4.69	4.80	4.52	4.52	4.52	2,844,800
Sep 8, 2025	4.77	4.78	4.55	4.66	4.66	3,552,400
Sep 5, 2025	4.84	4.95	4.74	4.77	4.77	1,619,300

WTTR

ACDC

WHD

LBRT

RES

OIS

XPRO

SEI

HLX

AROC

Mobilize your Website

View Site in Mobile | Classic

Share by: