-
5 DAY PERFORMANCE
+11.48% -
1 MONTH PERFORMANCE
+10.17% -
3 MONTH PERFORMANCE
+7.37% -
6 MONTH PERFORMANCE
-11.33% -
YEAR-TO-DATE PERFORMANCE
+0.84% -
1 YEAR PERFORMANCE
-7.95%
ProPetro Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $8.28 | $8.45 (2.07%) | $8.46 | $8.27 | 173,205 | $877.22 M |
| 11/21/2024 | $7.88 | $8.22 (4.31%) | $8.30 | $7.84 | 1.08 M | $855.87 M |
| 11/20/2024 | $7.81 | $7.81 (0%) | $7.85 | $7.61 | 962,700 | $813.19 M |
| 11/19/2024 | $7.74 | $7.77 (0.39%) | $7.85 | $7.69 | 894,700 | $809.02 M |
| 11/18/2024 | $7.71 | $7.85 (1.82%) | $8.05 | $7.65 | 1.50 M | $817.35 M |
| 11/15/2024 | $7.83 | $7.58 (-3.19%) | $7.91 | $7.55 | 934,421 | $789.24 M |
| 11/14/2024 | $7.96 | $7.80 (-2.01%) | $8.05 | $7.73 | 1.13 M | $812.14 M |
| 11/13/2024 | $8.11 | $7.86 (-3.08%) | $8.11 | $7.85 | 1.43 M | $818.39 M |
| 11/12/2024 | $8.03 | $8.03 (0%) | $8.24 | $7.96 | 1.17 M | $836.09 M |
| 11/11/2024 | $7.72 | $8.10 (4.92%) | $8.12 | $7.67 | 1.45 M | $843.38 M |
| 11/08/2024 | $7.85 | $7.70 (-1.91%) | $7.88 | $7.59 | 1.32 M | $801.73 M |
| 11/07/2024 | $8.38 | $7.96 (-5.01%) | $8.38 | $7.93 | 1.36 M | $828.80 M |
| 11/06/2024 | $7.70 | $8.43 (9.48%) | $8.48 | $7.70 | 2.32 M | $877.74 M |
| 11/05/2024 | $7.21 | $7.25 (0.55%) | $7.36 | $7.10 | 2.08 M | $754.88 M |
| 11/04/2024 | $6.63 | $7.04 (6.18%) | $7.12 | $6.63 | 2.03 M | $733.01 M |
| 11/01/2024 | $7.00 | $6.58 (-6%) | $7.05 | $6.54 | 2.16 M | $685.12 M |
| 10/31/2024 | $7.35 | $6.91 (-5.99%) | $7.39 | $6.90 | 1.59 M | $719.48 M |
| 10/30/2024 | $7.91 | $7.21 (-8.85%) | $7.98 | $7.20 | 1.66 M | $750.71 M |
| 10/29/2024 | $7.59 | $7.54 (-0.66%) | $7.65 | $7.47 | 866,329 | $785.07 M |
| 10/28/2024 | $7.48 | $7.56 (1.07%) | $7.66 | $7.48 | 704,604 | $787.15 M |
| 10/25/2024 | $7.72 | $7.75 (0.39%) | $7.82 | $7.64 | 709,000 | $823.85 M |
| 10/24/2024 | $7.66 | $7.59 (-0.91%) | $7.66 | $7.40 | 790,679 | $806.84 M |
| 10/23/2024 | $7.59 | $7.62 (0.4%) | $7.70 | $7.54 | 650,214 | $810.03 M |
| 10/22/2024 | $7.69 | $7.67 (-0.26%) | $7.79 | $7.63 | 681,500 | $815.34 M |
| 10/21/2024 | $7.86 | $7.64 (-2.8%) | $7.91 | $7.64 | 524,700 | $812.15 M |
| 10/18/2024 | $7.94 | $7.75 (-2.39%) | $7.94 | $7.75 | 712,802 | $823.85 M |
| 10/17/2024 | $8.02 | $8.01 (-0.12%) | $8.03 | $7.72 | 1.11 M | $851.49 M |
| 10/16/2024 | $8.17 | $8.17 (0%) | $8.26 | $8.11 | 928,300 | $868.50 M |
| 10/15/2024 | $8.02 | $8.03 (0.12%) | $8.21 | $7.85 | 1.24 M | $853.61 M |
| 10/14/2024 | $8.25 | $8.27 (0.24%) | $8.34 | $8.19 | 588,800 | $879.13 M |
| 10/11/2024 | $8.17 | $8.38 (2.57%) | $8.46 | $8.17 | 649,700 | $890.82 M |
| 10/10/2024 | $8.26 | $8.26 (0%) | $8.29 | $8.10 | 609,512 | $878.06 M |
| 10/09/2024 | $8.09 | $8.22 (1.61%) | $8.35 | $8.04 | 616,802 | $873.81 M |
| 10/08/2024 | $8.34 | $8.21 (-1.56%) | $8.39 | $8.09 | 1.00 M | $872.75 M |
| 10/07/2024 | $8.47 | $8.54 (0.83%) | $8.62 | $8.41 | 633,847 | $907.83 M |
| 10/04/2024 | $8.39 | $8.44 (0.6%) | $8.57 | $8.26 | 997,700 | $897.20 M |
| 10/03/2024 | $7.98 | $8.26 (3.51%) | $8.27 | $7.93 | 1.01 M | $878.06 M |
| 10/02/2024 | $8.15 | $7.98 (-2.09%) | $8.15 | $7.88 | 980,443 | $848.30 M |
| 10/01/2024 | $7.56 | $7.96 (5.29%) | $8.08 | $7.55 | 1.46 M | $846.17 M |
| 09/30/2024 | $7.48 | $7.66 (2.41%) | $7.72 | $7.44 | 1.24 M | $814.28 M |
| 09/27/2024 | $7.47 | $7.54 (0.94%) | $7.65 | $7.43 | 1.12 M | $801.52 M |
| 09/26/2024 | $7.71 | $7.34 (-4.8%) | $7.80 | $7.27 | 2.20 M | $780.26 M |
| 09/25/2024 | $8.26 | $7.88 (-4.6%) | $8.33 | $7.85 | 1.54 M | $837.67 M |
| 09/24/2024 | $8.52 | $8.31 (-2.46%) | $8.57 | $8.30 | 1.60 M | $883.38 M |
| 09/23/2024 | $8.19 | $8.35 (1.95%) | $8.48 | $8.16 | 1.34 M | $887.63 M |
| 09/20/2024 | $8.13 | $8.24 (1.35%) | $8.45 | $8.01 | 6.22 M | $875.94 M |
| 09/19/2024 | $8.31 | $8.23 (-0.96%) | $8.37 | $8.18 | 987,300 | $874.87 M |
| 09/18/2024 | $8.01 | $8.04 (0.37%) | $8.28 | $7.99 | 1.04 M | $854.68 M |
| 09/17/2024 | $7.67 | $8.01 (4.43%) | $8.03 | $7.63 | 858,800 | $851.49 M |
| 09/16/2024 | $7.44 | $7.61 (2.28%) | $7.63 | $7.40 | 896,600 | $808.97 M |
| 09/13/2024 | $7.30 | $7.31 (0.14%) | $7.51 | $7.23 | 1.05 M | $777.07 M |
| 09/12/2024 | $7.12 | $7.20 (1.12%) | $7.38 | $7.05 | 1.04 M | $765.38 M |
| 09/11/2024 | $7.16 | $7.06 (-1.4%) | $7.16 | $6.75 | 1.67 M | $750.50 M |
| 09/10/2024 | $7.24 | $7.16 (-1.1%) | $7.25 | $7.08 | 1.15 M | $761.13 M |
| 09/09/2024 | $7.27 | $7.18 (-1.24%) | $7.33 | $7.14 | 1.60 M | $763.26 M |
| 09/06/2024 | $7.37 | $7.33 (-0.54%) | $7.51 | $7.22 | 1.13 M | $779.20 M |
| 09/05/2024 | $7.71 | $7.37 (-4.41%) | $7.71 | $7.36 | 1.05 M | $783.45 M |
| 09/04/2024 | $7.63 | $7.59 (-0.52%) | $7.72 | $7.54 | 1.36 M | $806.84 M |
| 09/03/2024 | $7.72 | $7.58 (-1.81%) | $7.74 | $7.52 | 1.10 M | $805.78 M |
| 08/30/2024 | $8.03 | $7.94 (-1.12%) | $8.11 | $7.81 | 915,922 | $844.05 M |
| 08/29/2024 | $8.00 | $8.14 (1.75%) | $8.24 | $7.95 | 869,441 | $865.31 M |
| 08/28/2024 | $8.04 | $7.95 (-1.12%) | $8.11 | $7.93 | 670,800 | $845.11 M |
| 08/27/2024 | $8.21 | $8.17 (-0.49%) | $8.22 | $8.03 | 1.21 M | $868.50 M |
| 08/26/2024 | $8.29 | $8.26 (-0.36%) | $8.35 | $8.09 | 1.18 M | $878.06 M |
| 08/23/2024 | $7.95 | $8.10 (1.89%) | $8.19 | $7.90 | 1.36 M | $861.05 M |
| 08/22/2024 | $8.01 | $7.87 (-1.75%) | $8.02 | $7.82 | 1.22 M | $836.60 M |