Historical Data for ProPetro Holding Corp. (PUMP)

$ 6.90   0.77 (+12.56%) Volume: 1.25m 1:22 PM EST 24-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/24/20 6.44 7.015 6.36 6.90 1.25m 0.77 12.56% 6.90 8.53m 8,567
11/23/20 5.62 6.245 5.565 6.13 1.21m 0.65 11.86% 6.13 7.27m 8,282
11/20/20 5.60 5.65 5.43 5.48 712.14k -0.17 -3.01% 5.48 3.92m 5,384
11/19/20 5.46 5.66 5.34 5.65 1.15m 0.13 2.36% 5.65 6.33m 8,823
11/18/20 5.61 5.91 5.51 5.52 947.54k 0.02 0.36% 5.52 5.4m 8,109
11/17/20 5.37 5.62 5.25 5.50 893.53k 0.02 0.36% 5.50 4.86m 6,561
11/16/20 5.27 5.49 5.19 5.48 2.56m 0.52 10.48% 5.48 13.71m 16,060
11/13/20 4.86 5.00 4.785 4.96 1.13m 0.16 3.33% 4.96 5.58m 8,079
11/12/20 4.79 4.945 4.7008 4.80 1.08m -0.11 -2.24% 4.80 5.21m 7,895
11/11/20 4.92 4.99 4.70 4.91 1.1m 0.08 1.66% 4.91 5.31m 8,350
11/10/20 4.98 4.98 4.67 4.83 1.45m 0.01 0.21% 4.83 6.96m 11,272
11/09/20 4.17 5.09 4.15 4.82 2.8m 1.03 27.18% 4.82 13.23m 18,161
11/06/20 3.91 3.95 3.72 3.79 1.13m -0.08 -2.07% 3.79 4.33m 7,647
11/05/20 3.98 4.05 3.81 3.87 2.25m -0.13 -3.25% 3.87 8.8m 10,842
11/04/20 4.04 4.13 3.82 4.00 1.53m -0.12 -2.91% 4.00 6.07m 9,905
11/03/20 4.22 4.57 3.9485 4.12 1.63m -0.06 -1.44% 4.12 6.77m 11,919
11/02/20 4.00 4.31 3.96 4.18 1.03m 0.23 5.82% 4.18 4.33m 7,589
10/30/20 3.87 3.995 3.83 3.95 1.02m 0.05 1.28% 3.95 4.02m 7,720
10/29/20 3.76 3.91 3.58 3.90 952.2k 0.06 1.56% 3.90 3.64m 8,337
10/28/20 3.97 4.05 3.78 3.84 1.32m -0.37 -8.79% 3.84 5.12m 9,886
10/27/20 4.27 4.27 4.045 4.21 1.22m -0.12 -2.77% 4.21 5.05m 7,525
10/26/20 4.26 4.35 4.21 4.33 1.06m -0.07 -1.59% 4.33 4.53m 7,613