Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| PUMP Historical Stock Prices |
| Preferred Stock Newsletter |
| PUMP Options Chain |
| Stock Message Boards |
ProPetro Holding (PUMP) has the following price history information. Looking back at PUMP historical stock prices for the last five trading days, on April 15, 2024, PUMP opened at $8.46, traded as high as $8.64 and as low as $8.33, and closed at $8.34. Trading volume was a total of 2.21M shares. On April 16, 2024, PUMP opened at $8.30, traded as high as $8.34 and as low as $8.09, and closed at $8.17. Trading volume was a total of 1.75M shares. On April 17, 2024, PUMP opened at $8.17, traded as high as $8.32 and as low as $8.06, and closed at $8.19. Trading volume was a total of 2.47M shares. On April 18, 2024, PUMP opened at $8.31, traded as high as $8.79 and as low as $8.22, and closed at $8.44. Trading volume was a total of 3.68M shares. On April 19, 2024, PUMP opened at $8.37, traded as high as $8.61 and as low as $8.37, and closed at $8.54. Trading volume was a total of 1.34M shares.
PUMP Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ProPetro Holding shares, starting with a $10,000 purchase of PUMP, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 03/20/2017 | |
| End date: | 04/19/2024 | |
| Start price/share: | $14.36 | |
| End price/share: | $8.54 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -40.53% | |
| Average Annual Total Return: | -7.07% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $5,947.02 | |
| Years: | 7.09 | |
 | |||||
| PUMP Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/15/2024 | $8.46 | $8.64 | $8.33 | $8.34 | 2.21M |
| 04/16/2024 | $8.30 | $8.34 | $8.09 | $8.17 | 1.75M |
| 04/17/2024 | $8.17 | $8.32 | $8.06 | $8.19 | 2.47M |
| 04/18/2024 | $8.31 | $8.79 | $8.22 | $8.44 | 3.68M |
| 04/19/2024 | $8.37 | $8.61 | $8.37 | $8.54 | 1.34M |
|
| About ProPetro Holding |
| ProPetro Holding is a holding company. Through its subsidiary, Co. is an oilfield services company providing hydraulic fracturing and other complementary services to upstream oil and gas companies engaged in the exploration and production (E&P) of North American oil and natural gas resources. Co. has the following segments: Pressure Pumping, which primarily provides hydraulic fracturing services to E&P companies in the Permian Basin, as well as cementing services for completion of new wells and remedial work on existing wells; and All Other, which includes coiled tubing services that involve injecting coiled tubing into wells to perform various completion well intervention operations. |
| PUMP Historical Closing Prices | |
| Date | Close |
| 04/15/2024 | $8.34 |
| 04/16/2024 | $8.17 |
| 04/17/2024 | $8.19 |
| 04/18/2024 | $8.44 |
| 04/19/2024 | $8.54 |
| Energy Historical Prices |
| PUMP is categorized under the Energy sector; below are some other companies in the same sector:
PVA Historical Stock Prices Also explore: PUMP shares outstanding history
|
Free PUMP Email Alerts:
PUMP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.