NYSE - Delayed Quote • USD
ProPetro Holding Corp. (PUMP)
At close: April 25 at 4:00 PM EDT
Pre-Market: 8:00 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 8.76 | 8.97 | 8.58 | 8.74 | 8.74 | 2,220,700 |
| Apr 24, 2024 | 8.54 | 8.67 | 8.43 | 8.66 | 8.66 | 1,132,800 |
| Apr 23, 2024 | 8.38 | 8.70 | 8.33 | 8.64 | 8.64 | 1,192,500 |
| Apr 22, 2024 | 8.44 | 8.58 | 8.28 | 8.45 | 8.45 | 1,000,600 |
| Apr 19, 2024 | 8.37 | 8.61 | 8.37 | 8.54 | 8.54 | 1,341,400 |
| Apr 18, 2024 | 8.31 | 8.78 | 8.22 | 8.44 | 8.44 | 3,675,700 |
| Apr 17, 2024 | 8.17 | 8.32 | 8.06 | 8.19 | 8.19 | 2,468,600 |
| Apr 16, 2024 | 8.30 | 8.34 | 8.09 | 8.17 | 8.17 | 1,751,200 |
| Apr 15, 2024 | 8.46 | 8.65 | 8.33 | 8.34 | 8.34 | 2,210,300 |
| Apr 12, 2024 | 8.67 | 8.78 | 8.40 | 8.43 | 8.43 | 1,549,800 |
| Apr 11, 2024 | 8.66 | 8.71 | 8.45 | 8.59 | 8.59 | 588,900 |
| Apr 10, 2024 | 8.37 | 8.70 | 8.25 | 8.66 | 8.66 | 1,230,400 |
| Apr 9, 2024 | 8.41 | 8.52 | 8.32 | 8.39 | 8.39 | 911,900 |
| Apr 8, 2024 | 8.67 | 8.69 | 8.36 | 8.36 | 8.36 | 615,300 |
| Apr 5, 2024 | 8.50 | 8.60 | 8.36 | 8.60 | 8.60 | 2,444,000 |
| Apr 4, 2024 | 8.53 | 8.67 | 8.43 | 8.48 | 8.48 | 1,608,300 |
| Apr 3, 2024 | 8.01 | 8.60 | 8.01 | 8.54 | 8.54 | 1,690,500 |
| Apr 2, 2024 | 8.00 | 8.05 | 7.88 | 7.97 | 7.97 | 1,077,100 |
| Apr 1, 2024 | 8.10 | 8.10 | 7.86 | 7.91 | 7.91 | 1,004,400 |
| Mar 28, 2024 | 7.96 | 8.16 | 7.96 | 8.08 | 8.08 | 761,700 |
| Mar 27, 2024 | 7.70 | 8.10 | 7.65 | 7.95 | 7.95 | 1,075,000 |
| Mar 26, 2024 | 7.85 | 7.86 | 7.63 | 7.67 | 7.67 | 905,600 |
| Mar 25, 2024 | 7.72 | 7.92 | 7.72 | 7.79 | 7.79 | 740,400 |
| Mar 22, 2024 | 7.96 | 7.99 | 7.62 | 7.68 | 7.68 | 1,132,600 |
| Mar 21, 2024 | 7.76 | 8.07 | 7.71 | 7.89 | 7.89 | 1,455,900 |
| Mar 20, 2024 | 7.73 | 7.79 | 7.55 | 7.74 | 7.74 | 1,153,700 |
| Mar 19, 2024 | 7.52 | 7.73 | 7.50 | 7.71 | 7.71 | 1,133,200 |
| Mar 18, 2024 | 7.68 | 7.68 | 7.50 | 7.51 | 7.51 | 1,706,700 |
| Mar 15, 2024 | 7.51 | 7.73 | 7.51 | 7.70 | 7.70 | 2,290,100 |
| Mar 14, 2024 | 7.55 | 7.65 | 7.39 | 7.53 | 7.53 | 2,022,200 |
| Mar 13, 2024 | 7.20 | 7.56 | 7.16 | 7.47 | 7.47 | 2,065,700 |
| Mar 12, 2024 | 7.35 | 7.43 | 7.26 | 7.41 | 7.41 | 1,374,900 |
| Mar 11, 2024 | 7.31 | 7.43 | 7.14 | 7.35 | 7.35 | 1,482,000 |
| Mar 8, 2024 | 7.42 | 7.47 | 7.27 | 7.34 | 7.34 | 1,306,100 |
| Mar 7, 2024 | 7.17 | 7.44 | 7.09 | 7.37 | 7.37 | 1,344,700 |
| Mar 6, 2024 | 7.20 | 7.36 | 7.09 | 7.14 | 7.14 | 1,772,700 |
| Mar 5, 2024 | 7.05 | 7.20 | 6.99 | 7.09 | 7.09 | 1,663,300 |
| Mar 4, 2024 | 7.42 | 7.53 | 7.04 | 7.09 | 7.09 | 2,295,600 |
| Mar 1, 2024 | 7.47 | 7.65 | 7.47 | 7.52 | 7.52 | 1,499,000 |
| Feb 29, 2024 | 7.39 | 7.58 | 7.26 | 7.40 | 7.40 | 1,964,600 |
| Feb 28, 2024 | 7.53 | 7.62 | 7.29 | 7.31 | 7.31 | 1,393,900 |
| Feb 27, 2024 | 7.48 | 7.75 | 7.43 | 7.53 | 7.53 | 1,806,000 |
| Feb 26, 2024 | 7.44 | 7.73 | 7.36 | 7.40 | 7.40 | 2,606,200 |
| Feb 23, 2024 | 7.28 | 7.54 | 7.10 | 7.44 | 7.44 | 1,803,000 |
| Feb 22, 2024 | 7.69 | 7.75 | 7.30 | 7.41 | 7.41 | 2,474,900 |
| Feb 21, 2024 | 7.42 | 8.40 | 7.16 | 7.85 | 7.85 | 2,968,500 |
| Feb 20, 2024 | 8.24 | 8.37 | 8.12 | 8.21 | 8.21 | 2,009,700 |
| Feb 16, 2024 | 8.25 | 8.40 | 8.10 | 8.30 | 8.30 | 1,380,100 |
| Feb 15, 2024 | 7.70 | 8.23 | 7.70 | 8.22 | 8.22 | 1,498,100 |
| Feb 14, 2024 | 7.77 | 7.86 | 7.62 | 7.67 | 7.67 | 1,332,900 |
| Feb 13, 2024 | 7.84 | 7.94 | 7.60 | 7.73 | 7.73 | 1,869,000 |
| Feb 12, 2024 | 8.00 | 8.18 | 7.86 | 7.91 | 7.91 | 2,037,400 |
| Feb 9, 2024 | 7.89 | 7.97 | 7.83 | 7.93 | 7.93 | 1,273,200 |
| Feb 8, 2024 | 7.82 | 8.01 | 7.76 | 7.92 | 7.92 | 1,307,700 |
| Feb 7, 2024 | 7.95 | 7.97 | 7.68 | 7.80 | 7.80 | 1,547,300 |
| Feb 6, 2024 | 7.76 | 8.00 | 7.76 | 7.93 | 7.93 | 897,000 |
| Feb 5, 2024 | 7.95 | 7.95 | 7.70 | 7.70 | 7.70 | 1,002,800 |
| Feb 2, 2024 | 8.24 | 8.24 | 7.95 | 8.02 | 8.02 | 1,126,200 |
| Feb 1, 2024 | 8.52 | 8.61 | 8.15 | 8.29 | 8.29 | 1,323,700 |
| Jan 31, 2024 | 8.90 | 8.93 | 8.46 | 8.46 | 8.46 | 1,324,600 |
| Jan 30, 2024 | 8.21 | 8.90 | 8.10 | 8.90 | 8.90 | 1,847,000 |
| Jan 29, 2024 | 8.35 | 8.39 | 8.22 | 8.38 | 8.38 | 820,400 |
| Jan 26, 2024 | 8.29 | 8.53 | 8.27 | 8.40 | 8.40 | 1,221,600 |
| Jan 25, 2024 | 8.16 | 8.28 | 7.99 | 8.27 | 8.27 | 1,462,400 |
| Jan 24, 2024 | 7.90 | 8.10 | 7.83 | 8.10 | 8.10 | 1,500,600 |
| Jan 23, 2024 | 7.78 | 7.87 | 7.73 | 7.77 | 7.77 | 1,149,000 |
| Jan 22, 2024 | 7.64 | 7.80 | 7.55 | 7.73 | 7.73 | 1,061,300 |
| Jan 19, 2024 | 7.71 | 7.74 | 7.53 | 7.61 | 7.61 | 1,154,700 |
| Jan 18, 2024 | 7.60 | 7.72 | 7.51 | 7.71 | 7.71 | 1,276,300 |
| Jan 17, 2024 | 7.50 | 7.60 | 7.42 | 7.53 | 7.53 | 1,524,400 |
| Jan 16, 2024 | 7.74 | 7.84 | 7.61 | 7.62 | 7.62 | 1,340,800 |
| Jan 12, 2024 | 7.93 | 8.01 | 7.80 | 7.91 | 7.91 | 1,213,300 |
| Jan 11, 2024 | 7.89 | 7.90 | 7.65 | 7.74 | 7.74 | 1,715,600 |
| Jan 10, 2024 | 7.94 | 7.94 | 7.77 | 7.84 | 7.84 | 1,490,900 |
| Jan 9, 2024 | 8.23 | 8.26 | 7.89 | 7.96 | 7.96 | 1,806,500 |
| Jan 8, 2024 | 8.15 | 8.26 | 8.02 | 8.24 | 8.24 | 1,695,500 |
| Jan 5, 2024 | 8.14 | 8.53 | 8.09 | 8.38 | 8.38 | 1,512,200 |
| Jan 4, 2024 | 8.36 | 8.36 | 8.05 | 8.05 | 8.05 | 1,329,200 |
| Jan 3, 2024 | 8.21 | 8.46 | 8.13 | 8.25 | 8.25 | 1,891,500 |
| Jan 2, 2024 | 8.46 | 8.60 | 8.17 | 8.22 | 8.22 | 1,932,900 |
| Dec 29, 2023 | 8.44 | 8.46 | 8.34 | 8.38 | 8.38 | 801,900 |
| Dec 28, 2023 | 8.50 | 8.53 | 8.40 | 8.45 | 8.45 | 824,500 |
| Dec 27, 2023 | 8.58 | 8.69 | 8.50 | 8.54 | 8.54 | 926,900 |
| Dec 26, 2023 | 8.61 | 8.70 | 8.52 | 8.63 | 8.63 | 1,158,400 |
| Dec 22, 2023 | 8.61 | 8.69 | 8.43 | 8.47 | 8.47 | 877,400 |
| Dec 21, 2023 | 8.42 | 8.55 | 8.41 | 8.49 | 8.49 | 843,200 |
| Dec 20, 2023 | 8.61 | 8.81 | 8.43 | 8.46 | 8.46 | 1,525,400 |
| Dec 19, 2023 | 8.54 | 8.65 | 8.44 | 8.58 | 8.58 | 1,087,100 |
| Dec 18, 2023 | 8.73 | 8.88 | 8.40 | 8.42 | 8.42 | 1,156,500 |
| Dec 15, 2023 | 8.56 | 8.59 | 8.30 | 8.53 | 8.53 | 4,085,300 |
| Dec 14, 2023 | 8.69 | 8.86 | 8.41 | 8.59 | 8.59 | 2,188,500 |
| Dec 13, 2023 | 8.28 | 8.48 | 8.12 | 8.47 | 8.47 | 2,439,200 |
| Dec 12, 2023 | 8.09 | 8.32 | 7.90 | 8.23 | 8.23 | 2,909,100 |
| Dec 11, 2023 | 8.39 | 8.50 | 8.20 | 8.23 | 8.23 | 2,331,200 |
| Dec 8, 2023 | 8.42 | 8.48 | 8.19 | 8.37 | 8.37 | 2,164,700 |
| Dec 7, 2023 | 8.33 | 8.47 | 8.25 | 8.28 | 8.28 | 2,255,500 |
| Dec 6, 2023 | 8.71 | 8.87 | 8.28 | 8.33 | 8.33 | 2,030,700 |
| Dec 5, 2023 | 9.09 | 9.09 | 8.77 | 8.78 | 8.78 | 1,320,400 |
| Dec 4, 2023 | 9.04 | 9.10 | 8.87 | 9.07 | 9.07 | 1,039,400 |
| Dec 1, 2023 | 9.07 | 9.27 | 8.99 | 9.11 | 9.11 | 1,025,500 |
| Nov 30, 2023 | 9.25 | 9.49 | 9.06 | 9.11 | 9.11 | 1,081,300 |
| Nov 29, 2023 | 9.23 | 9.25 | 9.05 | 9.16 | 9.16 | 1,189,100 |
| Nov 28, 2023 | 9.18 | 9.23 | 9.02 | 9.11 | 9.11 | 900,600 |
| Nov 27, 2023 | 9.23 | 9.23 | 9.06 | 9.17 | 9.17 | 730,600 |
| Nov 24, 2023 | 9.23 | 9.36 | 9.13 | 9.24 | 9.24 | 546,700 |
| Nov 22, 2023 | 8.95 | 9.25 | 8.74 | 9.18 | 9.18 | 1,065,300 |
| Nov 21, 2023 | 9.28 | 9.28 | 9.01 | 9.17 | 9.17 | 1,280,100 |
| Nov 20, 2023 | 9.42 | 9.51 | 9.27 | 9.34 | 9.34 | 1,163,000 |
| Nov 17, 2023 | 9.28 | 9.35 | 9.15 | 9.29 | 9.29 | 1,199,400 |
| Nov 16, 2023 | 9.30 | 9.36 | 8.89 | 9.11 | 9.11 | 1,283,000 |
| Nov 15, 2023 | 9.56 | 9.89 | 9.40 | 9.43 | 9.43 | 1,158,500 |
| Nov 14, 2023 | 9.50 | 9.65 | 9.41 | 9.62 | 9.62 | 1,304,500 |
| Nov 13, 2023 | 9.11 | 9.44 | 9.04 | 9.40 | 9.40 | 1,483,000 |
| Nov 10, 2023 | 9.19 | 9.31 | 9.02 | 9.15 | 9.15 | 1,531,200 |
| Nov 9, 2023 | 9.20 | 9.35 | 9.02 | 9.08 | 9.08 | 1,585,000 |
| Nov 8, 2023 | 9.14 | 9.51 | 9.02 | 9.13 | 9.13 | 3,147,200 |
| Nov 7, 2023 | 9.61 | 9.61 | 9.12 | 9.19 | 9.19 | 2,397,500 |
| Nov 6, 2023 | 10.27 | 10.32 | 9.73 | 9.82 | 9.82 | 1,913,900 |
| Nov 3, 2023 | 10.21 | 10.62 | 10.18 | 10.22 | 10.22 | 3,455,700 |
| Nov 2, 2023 | 10.28 | 10.53 | 9.95 | 10.12 | 10.12 | 2,899,800 |
| Nov 1, 2023 | 10.94 | 11.37 | 9.97 | 10.48 | 10.48 | 4,137,200 |
| Oct 31, 2023 | 10.42 | 10.56 | 10.28 | 10.48 | 10.48 | 2,223,700 |
| Oct 30, 2023 | 10.52 | 10.70 | 10.28 | 10.44 | 10.44 | 1,065,700 |
| Oct 27, 2023 | 10.56 | 10.61 | 10.36 | 10.51 | 10.51 | 1,160,100 |
| Oct 26, 2023 | 10.55 | 10.57 | 10.26 | 10.46 | 10.46 | 1,076,300 |
| Oct 25, 2023 | 10.68 | 10.83 | 10.54 | 10.70 | 10.70 | 1,662,100 |
| Oct 24, 2023 | 10.63 | 10.85 | 10.53 | 10.72 | 10.72 | 1,808,000 |
| Oct 23, 2023 | 10.60 | 10.77 | 10.52 | 10.59 | 10.59 | 1,223,700 |
| Oct 20, 2023 | 10.81 | 10.96 | 10.49 | 10.69 | 10.69 | 1,631,700 |
| Oct 19, 2023 | 10.71 | 10.95 | 10.54 | 10.83 | 10.83 | 1,941,600 |
| Oct 18, 2023 | 10.82 | 10.93 | 10.71 | 10.77 | 10.77 | 997,500 |
| Oct 17, 2023 | 10.31 | 10.84 | 10.29 | 10.73 | 10.73 | 1,072,200 |
| Oct 16, 2023 | 10.48 | 10.59 | 10.34 | 10.37 | 10.37 | 851,800 |
| Oct 13, 2023 | 10.39 | 10.55 | 10.15 | 10.41 | 10.41 | 1,232,300 |
| Oct 12, 2023 | 10.46 | 10.46 | 10.03 | 10.19 | 10.19 | 1,034,700 |
| Oct 11, 2023 | 10.01 | 10.24 | 9.87 | 10.24 | 10.24 | 1,609,800 |
| Oct 10, 2023 | 10.09 | 10.27 | 9.97 | 10.16 | 10.16 | 1,063,300 |
| Oct 9, 2023 | 9.67 | 10.14 | 9.60 | 10.07 | 10.07 | 1,851,000 |
| Oct 6, 2023 | 9.19 | 9.48 | 9.07 | 9.32 | 9.32 | 1,209,300 |
| Oct 5, 2023 | 9.17 | 9.40 | 9.03 | 9.16 | 9.16 | 2,008,300 |
| Oct 4, 2023 | 9.78 | 9.85 | 9.30 | 9.36 | 9.36 | 1,347,300 |
| Oct 3, 2023 | 9.82 | 10.06 | 9.80 | 10.00 | 10.00 | 986,700 |
| Oct 2, 2023 | 10.63 | 10.64 | 9.93 | 10.02 | 10.02 | 1,355,200 |
| Sep 29, 2023 | 10.80 | 10.81 | 10.50 | 10.63 | 10.63 | 1,356,700 |
| Sep 28, 2023 | 10.80 | 11.05 | 10.76 | 10.84 | 10.84 | 1,503,800 |
| Sep 27, 2023 | 10.37 | 10.90 | 10.37 | 10.80 | 10.80 | 1,257,700 |
| Sep 26, 2023 | 10.11 | 10.41 | 10.06 | 10.13 | 10.13 | 1,528,500 |
| Sep 25, 2023 | 10.05 | 10.36 | 10.05 | 10.28 | 10.28 | 1,214,200 |
| Sep 22, 2023 | 10.09 | 10.29 | 10.05 | 10.12 | 10.12 | 1,092,400 |
| Sep 21, 2023 | 10.37 | 10.37 | 9.94 | 10.00 | 10.00 | 1,171,100 |
| Sep 20, 2023 | 10.32 | 10.61 | 10.32 | 10.32 | 10.32 | 1,165,500 |
| Sep 19, 2023 | 10.79 | 10.82 | 10.31 | 10.35 | 10.35 | 1,134,600 |
| Sep 18, 2023 | 10.72 | 11.10 | 10.60 | 10.65 | 10.65 | 1,968,700 |
| Sep 15, 2023 | 10.46 | 10.57 | 10.27 | 10.52 | 10.52 | 6,737,500 |
| Sep 14, 2023 | 10.37 | 10.65 | 10.37 | 10.54 | 10.54 | 2,047,800 |
| Sep 13, 2023 | 10.30 | 10.32 | 10.06 | 10.20 | 10.20 | 1,703,100 |
| Sep 12, 2023 | 10.29 | 10.59 | 10.23 | 10.28 | 10.28 | 2,508,500 |
| Sep 11, 2023 | 10.04 | 10.28 | 9.93 | 10.14 | 10.14 | 3,189,200 |
| Sep 8, 2023 | 9.74 | 9.99 | 9.58 | 9.96 | 9.96 | 5,462,800 |
| Sep 7, 2023 | 9.93 | 10.08 | 9.83 | 10.08 | 10.08 | 1,360,500 |
| Sep 6, 2023 | 9.90 | 10.07 | 9.84 | 9.97 | 9.97 | 931,400 |
| Sep 5, 2023 | 10.12 | 10.21 | 9.83 | 9.91 | 9.91 | 1,153,200 |
| Sep 1, 2023 | 9.85 | 10.15 | 9.85 | 10.05 | 10.05 | 1,103,300 |
| Aug 31, 2023 | 9.60 | 9.68 | 9.42 | 9.64 | 9.64 | 1,253,700 |
| Aug 30, 2023 | 9.70 | 9.72 | 9.55 | 9.56 | 9.56 | 857,400 |
| Aug 29, 2023 | 9.78 | 9.80 | 9.63 | 9.67 | 9.67 | 741,500 |
| Aug 28, 2023 | 9.77 | 10.05 | 9.64 | 9.70 | 9.70 | 819,600 |
| Aug 25, 2023 | 9.84 | 9.88 | 9.57 | 9.75 | 9.75 | 837,400 |
| Aug 24, 2023 | 9.74 | 9.94 | 9.70 | 9.77 | 9.77 | 984,700 |
| Aug 23, 2023 | 9.63 | 9.92 | 9.55 | 9.79 | 9.79 | 663,400 |
| Aug 22, 2023 | 9.89 | 10.02 | 9.77 | 9.78 | 9.78 | 564,300 |
| Aug 21, 2023 | 10.07 | 10.25 | 9.90 | 10.01 | 10.01 | 745,200 |
| Aug 18, 2023 | 9.88 | 10.15 | 9.85 | 10.03 | 10.03 | 743,600 |
| Aug 17, 2023 | 10.15 | 10.27 | 10.01 | 10.05 | 10.05 | 682,700 |
| Aug 16, 2023 | 9.90 | 10.19 | 9.90 | 9.96 | 9.96 | 1,112,400 |
| Aug 15, 2023 | 10.06 | 10.13 | 9.92 | 9.93 | 9.93 | 608,600 |
| Aug 14, 2023 | 10.13 | 10.22 | 10.01 | 10.18 | 10.18 | 587,900 |
| Aug 11, 2023 | 10.15 | 10.52 | 10.12 | 10.27 | 10.27 | 983,600 |
| Aug 10, 2023 | 10.15 | 10.39 | 10.04 | 10.14 | 10.14 | 702,400 |
| Aug 9, 2023 | 10.17 | 10.48 | 10.02 | 10.29 | 10.29 | 1,209,800 |
| Aug 8, 2023 | 9.72 | 10.18 | 9.64 | 10.17 | 10.17 | 840,600 |
| Aug 7, 2023 | 9.90 | 10.13 | 9.88 | 9.97 | 9.97 | 1,191,100 |
| Aug 4, 2023 | 9.81 | 10.07 | 9.74 | 9.95 | 9.95 | 981,400 |
| Aug 3, 2023 | 9.41 | 9.89 | 9.37 | 9.77 | 9.77 | 1,396,100 |
| Aug 2, 2023 | 10.45 | 10.57 | 9.41 | 9.46 | 9.46 | 2,411,100 |
| Aug 1, 2023 | 10.42 | 10.60 | 10.18 | 10.59 | 10.59 | 1,122,300 |
| Jul 31, 2023 | 10.10 | 10.49 | 10.10 | 10.44 | 10.44 | 1,069,100 |
| Jul 28, 2023 | 10.05 | 10.17 | 9.93 | 10.04 | 10.04 | 986,400 |
| Jul 27, 2023 | 10.30 | 10.31 | 9.96 | 10.00 | 10.00 | 1,186,800 |
| Jul 26, 2023 | 10.10 | 10.30 | 10.06 | 10.25 | 10.25 | 867,600 |
| Jul 25, 2023 | 10.17 | 10.34 | 10.02 | 10.20 | 10.20 | 790,800 |
| Jul 24, 2023 | 9.82 | 10.24 | 9.81 | 10.17 | 10.17 | 1,246,900 |
| Jul 21, 2023 | 9.95 | 9.99 | 9.73 | 9.84 | 9.84 | 800,600 |
| Jul 20, 2023 | 10.30 | 10.34 | 9.76 | 9.93 | 9.93 | 1,467,400 |
| Jul 19, 2023 | 9.89 | 10.37 | 9.66 | 10.24 | 10.24 | 2,718,500 |
| Jul 18, 2023 | 9.36 | 9.70 | 9.29 | 9.65 | 9.65 | 986,900 |
| Jul 17, 2023 | 9.14 | 9.48 | 9.14 | 9.27 | 9.27 | 954,300 |
| Jul 14, 2023 | 9.47 | 9.47 | 9.18 | 9.24 | 9.24 | 893,900 |
| Jul 13, 2023 | 9.39 | 9.56 | 9.31 | 9.49 | 9.49 | 1,180,700 |
| Jul 12, 2023 | 9.45 | 9.45 | 9.23 | 9.38 | 9.38 | 997,600 |
| Jul 11, 2023 | 9.20 | 9.39 | 9.06 | 9.32 | 9.32 | 864,400 |
| Jul 10, 2023 | 9.05 | 9.15 | 8.99 | 9.13 | 9.13 | 855,100 |
| Jul 7, 2023 | 8.30 | 9.22 | 8.30 | 9.09 | 9.09 | 1,562,700 |
| Jul 6, 2023 | 8.40 | 8.51 | 8.11 | 8.36 | 8.36 | 1,089,500 |
| Jul 5, 2023 | 8.49 | 8.58 | 8.23 | 8.49 | 8.49 | 1,856,400 |
| Jul 3, 2023 | 8.27 | 8.49 | 8.25 | 8.43 | 8.43 | 459,500 |
| Jun 30, 2023 | 8.25 | 8.33 | 8.10 | 8.24 | 8.24 | 751,200 |
| Jun 29, 2023 | 8.04 | 8.26 | 8.04 | 8.13 | 8.13 | 678,600 |
| Jun 28, 2023 | 7.88 | 8.02 | 7.74 | 8.00 | 8.00 | 773,400 |
| Jun 27, 2023 | 7.67 | 7.93 | 7.65 | 7.89 | 7.89 | 640,700 |
| Jun 26, 2023 | 7.52 | 7.87 | 7.52 | 7.77 | 7.77 | 1,244,400 |
| Jun 23, 2023 | 7.50 | 7.73 | 7.44 | 7.55 | 7.55 | 2,624,900 |
| Jun 22, 2023 | 7.68 | 7.71 | 7.41 | 7.67 | 7.67 | 1,304,400 |
| Jun 21, 2023 | 7.67 | 8.04 | 7.67 | 7.86 | 7.86 | 1,114,100 |
| Jun 20, 2023 | 7.81 | 7.87 | 7.65 | 7.77 | 7.77 | 1,581,300 |
| Jun 16, 2023 | 8.08 | 8.10 | 7.81 | 7.87 | 7.87 | 2,324,800 |
| Jun 15, 2023 | 7.83 | 8.10 | 7.78 | 8.01 | 8.01 | 1,522,200 |
| Jun 14, 2023 | 8.11 | 8.11 | 7.71 | 7.83 | 7.83 | 1,518,700 |
| Jun 13, 2023 | 7.60 | 8.12 | 7.59 | 8.04 | 8.04 | 2,075,900 |
| Jun 12, 2023 | 7.58 | 7.64 | 7.40 | 7.40 | 7.40 | 1,122,000 |
| Jun 9, 2023 | 7.79 | 7.82 | 7.62 | 7.67 | 7.67 | 966,900 |
| Jun 8, 2023 | 7.66 | 7.93 | 7.66 | 7.89 | 7.89 | 1,590,900 |
| Jun 7, 2023 | 7.58 | 7.84 | 7.41 | 7.69 | 7.69 | 1,587,700 |
| Jun 6, 2023 | 7.21 | 7.55 | 7.21 | 7.48 | 7.48 | 1,203,500 |
| Jun 5, 2023 | 7.56 | 7.65 | 7.20 | 7.36 | 7.36 | 1,117,400 |
| Jun 2, 2023 | 7.23 | 7.61 | 7.13 | 7.51 | 7.51 | 1,331,800 |
| Jun 1, 2023 | 6.64 | 7.06 | 6.64 | 7.01 | 7.01 | 1,225,200 |
| May 31, 2023 | 6.76 | 6.93 | 6.62 | 6.67 | 6.67 | 1,539,800 |
| May 30, 2023 | 6.96 | 7.01 | 6.78 | 6.93 | 6.93 | 992,800 |
| May 26, 2023 | 7.32 | 7.38 | 7.07 | 7.12 | 7.12 | 717,000 |
| May 25, 2023 | 7.44 | 7.53 | 7.22 | 7.28 | 7.28 | 919,200 |
| May 24, 2023 | 7.72 | 7.77 | 7.54 | 7.63 | 7.63 | 1,059,400 |
| May 23, 2023 | 7.64 | 7.80 | 7.54 | 7.70 | 7.70 | 844,400 |
| May 22, 2023 | 7.39 | 7.70 | 7.36 | 7.59 | 7.59 | 1,390,400 |
| May 19, 2023 | 7.45 | 7.53 | 7.28 | 7.39 | 7.39 | 1,346,000 |
| May 18, 2023 | 7.05 | 7.37 | 6.95 | 7.34 | 7.34 | 1,088,800 |
| May 17, 2023 | 6.87 | 7.57 | 6.85 | 7.19 | 7.19 | 3,136,300 |
| May 16, 2023 | 6.68 | 6.68 | 6.47 | 6.48 | 6.48 | 893,600 |
| May 15, 2023 | 6.70 | 6.91 | 6.65 | 6.72 | 6.72 | 824,500 |
| May 12, 2023 | 6.70 | 6.77 | 6.55 | 6.63 | 6.63 | 745,700 |
| May 11, 2023 | 6.54 | 6.69 | 6.48 | 6.63 | 6.63 | 1,172,600 |
| May 10, 2023 | 6.91 | 6.92 | 6.61 | 6.69 | 6.69 | 995,000 |
| May 9, 2023 | 6.62 | 6.93 | 6.59 | 6.82 | 6.82 | 1,325,700 |
| May 8, 2023 | 6.96 | 7.05 | 6.61 | 6.68 | 6.68 | 1,230,100 |
| May 5, 2023 | 6.92 | 6.99 | 6.74 | 6.76 | 6.76 | 1,325,500 |
| May 4, 2023 | 6.35 | 6.69 | 6.33 | 6.63 | 6.63 | 1,563,600 |
| May 3, 2023 | 6.84 | 6.97 | 6.33 | 6.41 | 6.41 | 2,093,500 |
| May 2, 2023 | 7.01 | 7.07 | 6.65 | 6.73 | 6.73 | 3,075,100 |
| May 1, 2023 | 6.80 | 7.22 | 6.75 | 7.18 | 7.18 | 1,479,500 |
| Apr 28, 2023 | 6.80 | 7.01 | 6.70 | 6.94 | 6.94 | 1,180,900 |
| Apr 27, 2023 | 6.80 | 6.96 | 6.70 | 6.80 | 6.80 | 1,258,300 |
| Apr 26, 2023 | 6.85 | 7.00 | 6.72 | 6.80 | 6.80 | 1,744,100 |
Related Tickers
LBRT Liberty Energy Inc.
23.01
+1.10%
ACDC ProFrac Holding Corp.
8.10
0.00%
SLCA U.S. Silica Holdings, Inc.
13.06
+1.63%
SOI Solaris Oilfield Infrastructure, Inc.
8.46
-0.47%
RNGR Ranger Energy Services, Inc.
10.25
-1.16%
MRC MRC Global Inc.
11.57
-0.86%
WHD Cactus, Inc.
51.73
-1.13%
NR Newpark Resources, Inc.
7.28
+0.28%
RES RPC, Inc.
7.36
-7.07%
AROC Archrock, Inc.
20.04
+1.01%