Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| ProPetro Holding Corp | NYSE:PUMP | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.07 | 0.83% | 8.48 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 8.57 | 8.36 | 8.45 | 779,897 | 23:54:40 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 27 Nov 2024 | 8.48 | 0.07 | 0.83% | 8.36 | 8.57 | 779,045 |
| 26 Nov 2024 | 8.41 | -0.04 | -0.47% | 8.285 | 8.495 | 832,041 |
| 25 Nov 2024 | 8.45 | -0.05 | -0.59% | 8.32 | 8.68 | 1,715,335 |
| 22 Nov 2024 | 8.50 | 0.28 | 3.41% | 8.29 | 8.53 | 1,194,716 |
| 21 Nov 2024 | 8.22 | 0.41 | 5.25% | 7.84 | 8.30 | 1,251,935 |
| 20 Nov 2024 | 7.81 | 0.04 | 0.51% | 7.61 | 7.845 | 959,357 |
| 19 Nov 2024 | 7.77 | -0.08 | -1.02% | 7.685 | 7.845 | 887,737 |
| 18 Nov 2024 | 7.85 | 0.27 | 3.56% | 7.65 | 8.05 | 1,489,765 |
| 15 Nov 2024 | 7.58 | -0.22 | -2.82% | 7.545 | 7.905 | 908,685 |
| 14 Nov 2024 | 7.80 | -0.06 | -0.76% | 7.73 | 8.05 | 1,118,715 |
| 13 Nov 2024 | 7.86 | -0.17 | -2.12% | 7.845 | 8.09 | 1,426,206 |
| 12 Nov 2024 | 8.03 | -0.07 | -0.86% | 7.96 | 8.245 | 1,162,891 |
| 11 Nov 2024 | 8.10 | 0.40 | 5.19% | 7.67 | 8.12 | 1,448,402 |
| 08 Nov 2024 | 7.70 | -0.26 | -3.27% | 7.59 | 7.87 | 1,312,352 |
| 07 Nov 2024 | 7.96 | -0.47 | -5.58% | 7.925 | 8.28 | 1,349,650 |
| 06 Nov 2024 | 8.43 | 1.18 | 16.28% | 7.77 | 8.48 | 2,279,363 |
| 05 Nov 2024 | 7.25 | 0.21 | 2.98% | 7.10 | 7.355 | 2,052,842 |
| 04 Nov 2024 | 7.04 | 0.46 | 6.99% | 6.63 | 7.12 | 2,016,802 |
| 01 Nov 2024 | 6.58 | -0.33 | -4.78% | 6.535 | 7.02 | 2,145,161 |
| 31 Oct 2024 | 6.91 | -0.30 | -4.16% | 6.90 | 7.385 | 1,592,776 |
| 30 Oct 2024 | 7.21 | -0.33 | -4.38% | 7.20 | 7.975 | 1,637,577 |
| 29 Oct 2024 | 7.54 | -0.02 | -0.26% | 7.47 | 7.645 | 854,015 |
| 28 Oct 2024 | 7.56 | -0.19 | -2.45% | 7.48 | 7.66 | 676,528 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.81 | 8.68 | 7.61 | 8.30 | 1,201,206 | 0.67 | 8.58% |
| 1 Month | 7.91 | 8.68 | 6.535 | 7.71 | 1,448,369 | 0.57 | 7.21% |
| 3 Months | 7.63 | 8.68 | 6.535 | 7.79 | 1,258,927 | 0.85 | 11.14% |
| 6 Months | 9.73 | 9.96 | 6.535 | 8.24 | 1,339,813 | -1.25 | -12.85% |
| 1 Year | 9.23 | 10.015 | 6.535 | 8.27 | 1,447,456 | -0.75 | -8.13% |
| 3 Years | 8.51 | 16.925 | 6.33 | 9.40 | 1,360,095 | -0.03 | -0.35% |
| 5 Years | 8.51 | 16.925 | 1.36 | 8.29 | 1,390,368 | -0.03 | -0.35% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
