-
5 DAY PERFORMANCE
+4.36% -
1 MONTH PERFORMANCE
-3.53% -
3 MONTH PERFORMANCE
-9.24% -
6 MONTH PERFORMANCE
-3.16% -
YEAR-TO-DATE PERFORMANCE
-8.59% -
1 YEAR PERFORMANCE
-27.94%
ProPetro Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $8.20 | $8.01 (-2.32%) | $8.20 | $7.98 | 1.15 M | $851.49 M |
| 08/20/2024 | $8.42 | $8.09 (-3.92%) | $8.42 | $8.07 | 1.03 M | $859.99 M |
| 08/19/2024 | $8.48 | $8.43 (-0.59%) | $8.60 | $8.40 | 668,228 | $896.13 M |
| 08/16/2024 | $8.34 | $8.47 (1.56%) | $8.55 | $8.34 | 657,422 | $900.39 M |
| 08/15/2024 | $8.41 | $8.43 (0.24%) | $8.55 | $8.38 | 815,000 | $896.13 M |
| 08/14/2024 | $8.36 | $8.23 (-1.56%) | $8.36 | $8.20 | 820,300 | $874.87 M |
| 08/13/2024 | $8.32 | $8.28 (-0.48%) | $8.35 | $8.19 | 661,303 | $880.19 M |
| 08/12/2024 | $8.33 | $8.35 (0.24%) | $8.41 | $8.29 | 1.02 M | $887.63 M |
| 08/09/2024 | $8.27 | $8.26 (-0.12%) | $8.36 | $8.24 | 922,721 | $878.06 M |
| 08/08/2024 | $8.26 | $8.25 (-0.12%) | $8.33 | $8.18 | 1.21 M | $877.00 M |
| 08/07/2024 | $8.32 | $8.17 (-1.8%) | $8.46 | $8.16 | 1.14 M | $868.50 M |
| 08/06/2024 | $8.05 | $8.13 (0.99%) | $8.30 | $7.99 | 1.58 M | $864.24 M |
| 08/05/2024 | $7.93 | $8.07 (1.77%) | $8.18 | $7.77 | 2.10 M | $857.87 M |
| 08/02/2024 | $8.99 | $8.45 (-6.01%) | $9.01 | $8.36 | 2.18 M | $898.26 M |
| 08/01/2024 | $9.55 | $9.21 (-3.56%) | $9.60 | $9.06 | 2.22 M | $979.05 M |
| 07/31/2024 | $9.15 | $9.59 (4.81%) | $9.75 | $9.06 | 2.65 M | $1.02 B |
| 07/30/2024 | $8.63 | $8.91 (3.24%) | $8.93 | $8.63 | 1.45 M | $947.16 M |
| 07/29/2024 | $8.79 | $8.62 (-1.93%) | $8.84 | $8.49 | 808,026 | $916.33 M |
| 07/26/2024 | $8.90 | $8.82 (-0.9%) | $8.96 | $8.68 | 1.30 M | $957.32 M |
| 07/25/2024 | $8.24 | $8.83 (7.16%) | $8.86 | $8.20 | 1.86 M | $958.41 M |
| 07/24/2024 | $8.37 | $8.24 (-1.55%) | $8.43 | $8.22 | 731,630 | $894.37 M |
| 07/23/2024 | $8.35 | $8.37 (0.24%) | $8.40 | $8.21 | 1.18 M | $908.48 M |
| 07/22/2024 | $8.28 | $8.39 (1.33%) | $8.42 | $8.26 | 1.02 M | $910.65 M |
| 07/19/2024 | $8.60 | $8.36 (-2.79%) | $8.63 | $8.35 | 1.17 M | $907.39 M |
| 07/18/2024 | $8.95 | $8.78 (-1.9%) | $8.97 | $8.76 | 1.28 M | $952.98 M |
| 07/17/2024 | $8.83 | $9.01 (2.04%) | $9.14 | $8.83 | 2.17 M | $977.95 M |
| 07/16/2024 | $8.50 | $8.86 (4.24%) | $8.89 | $8.46 | 1.20 M | $961.66 M |
| 07/15/2024 | $8.54 | $8.60 (0.7%) | $8.73 | $8.37 | 1.10 M | $933.44 M |
| 07/12/2024 | $8.51 | $8.42 (-1.06%) | $8.56 | $8.31 | 725,298 | $913.91 M |
| 07/11/2024 | $8.28 | $8.39 (1.33%) | $8.45 | $8.18 | 870,764 | $910.65 M |
| 07/10/2024 | $7.98 | $8.20 (2.76%) | $8.24 | $7.97 | 875,945 | $890.03 M |
| 07/09/2024 | $8.04 | $7.98 (-0.75%) | $8.08 | $7.87 | 1.17 M | $866.15 M |
| 07/08/2024 | $8.27 | $8.11 (-1.93%) | $8.37 | $8.08 | 1.50 M | $880.26 M |
| 07/05/2024 | $8.60 | $8.28 (-3.72%) | $8.71 | $8.26 | 1.49 M | $898.71 M |
| 07/03/2024 | $8.45 | $8.65 (2.37%) | $8.67 | $8.37 | 821,192 | $938.87 M |
| 07/02/2024 | $8.54 | $8.39 (-1.76%) | $8.65 | $8.38 | 1.57 M | $910.65 M |
| 07/01/2024 | $8.66 | $8.44 (-2.54%) | $8.74 | $8.42 | 1.16 M | $916.08 M |