ProPetro Holding Corp. Common Stock (PUMP)
8.9100
+0.3200 (3.73%)
Propetro Holding Corp is a leading provider of hydraulic fracturing services in the oil and gas industry, focusing primarily on onshore operations in the Permian Basin
The company specializes in offering a range of well completion and stimulation services that enhance the extraction of oil and natural gas, catering to exploration and production companies. With a modern fleet of high-performance equipment and a commitment to operational efficiency and environmental responsibility, Propetro aims to support its clients in maximizing resource recovery while adhering to safety and sustainability standards in its business practices.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/10/2025 | 8.69 | 8.93 | 8.62 | 8.91 | 1,151,169 | 8.91 |
| 2/07/2025 | 8.82 | 8.92 | 8.56 | 8.59 | 853,396 | 8.59 |
| 2/06/2025 | 9.23 | 9.23 | 8.69 | 8.80 | 874,554 | 8.80 |
| 2/05/2025 | 9.26 | 9.27 | 9.04 | 9.13 | 883,341 | 9.13 |
| 2/04/2025 | 8.70 | 9.23 | 8.69 | 9.17 | 1,512,120 | 9.17 |
| 2/03/2025 | 8.83 | 8.97 | 8.65 | 8.81 | 841,761 | 8.81 |
| 1/31/2025 | 9.23 | 9.23 | 8.86 | 8.88 | 1,544,570 | 8.88 |
| 1/30/2025 | 9.37 | 9.41 | 9.01 | 9.20 | 1,230,421 | 9.20 |
| 1/29/2025 | 9.24 | 9.38 | 9.16 | 9.35 | 1,814,659 | 9.35 |
| 1/28/2025 | 9.45 | 9.63 | 9.35 | 9.43 | 1,557,118 | 9.43 |
| 1/27/2025 | 10.16 | 10.36 | 9.37 | 9.38 | 2,149,909 | 9.38 |
| 1/24/2025 | 10.61 | 10.71 | 10.28 | 10.51 | 1,511,568 | 10.51 |
| 1/23/2025 | 10.82 | 10.95 | 10.63 | 10.69 | 2,241,244 | 10.69 |
| 1/22/2025 | 11.05 | 11.06 | 10.60 | 10.79 | 2,310,509 | 10.79 |
| 1/21/2025 | 10.98 | 11.10 | 10.73 | 11.06 | 1,270,485 | 11.06 |
| 1/17/2025 | 11.02 | 11.17 | 10.86 | 10.90 | 1,510,501 | 10.90 |
| 1/16/2025 | 10.62 | 11.07 | 10.51 | 10.95 | 1,627,522 | 10.95 |
| 1/15/2025 | 10.64 | 10.84 | 10.54 | 10.72 | 1,125,393 | 10.72 |
| 1/14/2025 | 10.24 | 10.64 | 10.14 | 10.49 | 1,274,372 | 10.49 |
| 1/13/2025 | 10.18 | 10.44 | 9.98 | 10.28 | 1,599,996 | 10.28 |
| 1/10/2025 | 10.30 | 10.55 | 10.00 | 10.19 | 1,394,728 | 10.19 |
| 1/08/2025 | 9.89 | 10.17 | 9.85 | 10.02 | 976,197 | 10.02 |
| 1/07/2025 | 9.91 | 10.16 | 9.80 | 9.98 | 1,422,230 | 9.98 |
| 1/06/2025 | 9.96 | 10.13 | 9.78 | 9.81 | 1,049,672 | 9.81 |
| 1/03/2025 | 9.95 | 9.99 | 9.67 | 9.87 | 894,812 | 9.87 |
| 1/02/2025 | 9.51 | 10.06 | 9.46 | 9.87 | 1,783,446 | 9.87 |
| 12/31/2024 | 9.24 | 0.00 | 9.33 | 9.33 | 0 | 9.33 |
| 12/30/2024 | 9.10 | 9.47 | 9.03 | 9.24 | 973,486 | 9.24 |
| 12/27/2024 | 9.00 | 9.18 | 8.95 | 9.04 | 1,203,610 | 9.04 |
| 12/26/2024 | 9.05 | 9.06 | 8.79 | 9.03 | 799,572 | 9.03 |
| 12/24/2024 | 8.95 | 9.03 | 8.73 | 9.00 | 600,781 | 9.00 |
| 12/23/2024 | 8.75 | 9.13 | 8.75 | 8.92 | 1,616,899 | 8.92 |
| 12/20/2024 | 8.77 | 9.18 | 8.66 | 8.74 | 12,954,355 | 8.74 |
| 12/19/2024 | 9.16 | 9.28 | 8.84 | 8.95 | 1,770,700 | 8.95 |
| 12/18/2024 | 9.43 | 9.54 | 8.76 | 8.90 | 1,769,991 | 8.90 |
| 12/17/2024 | 9.01 | 9.36 | 8.90 | 9.31 | 2,046,044 | 9.31 |
| 12/16/2024 | 9.04 | 9.25 | 8.91 | 9.13 | 3,125,399 | 9.13 |
| 12/13/2024 | 9.39 | 9.40 | 9.01 | 9.12 | 2,712,400 | 9.12 |
| 12/12/2024 | 9.58 | 9.72 | 9.27 | 9.42 | 3,173,112 | 9.42 |
| 12/11/2024 | 9.21 | 9.73 | 9.00 | 9.67 | 3,432,721 | 9.67 |
| 12/10/2024 | 8.49 | 9.65 | 8.38 | 9.29 | 4,343,517 | 9.29 |
| 12/09/2024 | 8.02 | 8.11 | 7.86 | 7.88 | 1,443,085 | 7.88 |
| 12/06/2024 | 8.42 | 8.42 | 7.68 | 7.91 | 1,487,197 | 7.91 |
| 12/05/2024 | 8.26 | 8.40 | 8.20 | 8.24 | 1,025,901 | 8.24 |
| 12/04/2024 | 8.52 | 8.58 | 8.12 | 8.24 | 1,058,892 | 8.24 |
| 12/03/2024 | 8.81 | 8.84 | 8.47 | 8.52 | 1,142,229 | 8.52 |
| 12/02/2024 | 8.43 | 8.76 | 8.31 | 8.73 | 1,144,053 | 8.73 |
| 11/29/2024 | 8.60 | 8.60 | 8.34 | 8.40 | 511,408 | 8.40 |
| 11/27/2024 | 8.45 | 8.57 | 8.36 | 8.48 | 779,897 | 8.48 |
| 11/26/2024 | 8.54 | 8.54 | 8.29 | 8.41 | 855,468 | 8.41 |
| 11/25/2024 | 8.59 | 8.68 | 8.32 | 8.45 | 1,730,455 | 8.45 |
| 11/22/2024 | 8.28 | 8.53 | 8.27 | 8.50 | 1,201,268 | 8.50 |
| 11/21/2024 | 7.88 | 8.30 | 7.84 | 8.22 | 1,262,410 | 8.22 |
| 11/20/2024 | 7.81 | 7.85 | 7.61 | 7.81 | 962,667 | 7.81 |
| 11/19/2024 | 7.74 | 7.84 | 7.68 | 7.77 | 894,651 | 7.77 |
| 11/18/2024 | 7.71 | 8.05 | 7.65 | 7.85 | 1,502,614 | 7.85 |
| 11/15/2024 | 7.83 | 7.91 | 7.54 | 7.58 | 934,421 | 7.58 |
| 11/14/2024 | 7.96 | 8.05 | 7.73 | 7.80 | 1,126,938 | 7.80 |
| 11/13/2024 | 8.11 | 8.11 | 7.84 | 7.86 | 1,433,613 | 7.86 |
| 11/12/2024 | 8.03 | 8.24 | 7.96 | 8.03 | 1,166,546 | 8.03 |
| 11/11/2024 | 7.72 | 8.12 | 7.67 | 8.10 | 1,448,508 | 8.10 |