ProPetro Holding Corp (PUMP) Historical Stock Data
8.50 ↑0.28 (3.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PUMP is down -0.36% a day on average. There have been 16 days where ProPetro Holding Corp closed green and 14 days where PUMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 8.28 | 8.50 | ↑$0.22 (2.66%) | 8.27 | 8.53 | 1.20M |
| 2024-11-21 | 7.88 | 8.22 | ↑$0.34 (4.31%) | 7.84 | 8.30 | 1.26M |
| 2024-11-20 | 7.81 | 7.81 | ↑$0.00 (0.00%) | 7.61 | 7.85 | 0.96M |
| 2024-11-19 | 7.74 | 7.77 | ↑$0.03 (0.39%) | 7.69 | 7.85 | 894.65K |
| 2024-11-18 | 7.71 | 7.85 | ↑$0.14 (1.82%) | 7.65 | 8.05 | 1.50M |
| 2024-11-15 | 7.83 | 7.58 | ↓$0.25 (-3.19%) | 7.55 | 7.91 | 0.93M |
| 2024-11-14 | 7.96 | 7.80 | ↓$0.16 (-2.01%) | 7.73 | 8.05 | 1.13M |
| 2024-11-13 | 8.11 | 7.86 | ↓$0.25 (-3.08%) | 7.85 | 8.11 | 1.43M |
| 2024-11-12 | 8.03 | 8.03 | ↑$0.00 (0.00%) | 7.96 | 8.25 | 1.17M |
| 2024-11-11 | 7.72 | 8.10 | ↑$0.38 (4.92%) | 7.67 | 8.12 | 1.45M |
| 2024-11-08 | 7.85 | 7.70 | ↓$0.15 (-1.91%) | 7.59 | 7.88 | 1.32M |
| 2024-11-07 | 8.38 | 7.96 | ↓$0.42 (-5.01%) | 7.93 | 8.38 | 1.36M |
| 2024-11-06 | 7.70 | 8.43 | ↑$0.73 (9.48%) | 7.70 | 8.48 | 2.32M |
| 2024-11-05 | 7.21 | 7.25 | ↑$0.04 (0.55%) | 7.10 | 7.36 | 2.08M |
| 2024-11-04 | 6.63 | 7.04 | ↑$0.41 (6.18%) | 6.63 | 7.12 | 2.02M |
| 2024-11-01 | 7.00 | 6.58 | ↓$0.42 (-6.00%) | 6.54 | 7.05 | 2.16M |
| 2024-10-31 | 7.35 | 6.91 | ↓$0.44 (-5.99%) | 6.90 | 7.39 | 1.59M |
| 2024-10-30 | 7.91 | 7.21 | ↓$0.70 (-8.85%) | 7.20 | 7.98 | 1.66M |
| 2024-10-29 | 7.59 | 7.54 | ↓$0.05 (-0.66%) | 7.47 | 7.65 | 866.33K |
| 2024-10-28 | 7.48 | 7.56 | ↑$0.08 (1.07%) | 7.48 | 7.66 | 704.60K |
| 2024-10-25 | 7.72 | 7.75 | ↑$0.03 (0.39%) | 7.64 | 7.82 | 709K |
| 2024-10-24 | 7.66 | 7.59 | ↓$0.07 (-0.91%) | 7.40 | 7.66 | 790.68K |
| 2024-10-23 | 7.59 | 7.62 | ↑$0.03 (0.40%) | 7.54 | 7.70 | 650.21K |
| 2024-10-22 | 7.69 | 7.67 | ↓$0.02 (-0.26%) | 7.63 | 7.79 | 681.45K |
| 2024-10-21 | 7.86 | 7.64 | ↓$0.22 (-2.80%) | 7.64 | 7.91 | 524.68K |
| 2024-10-18 | 7.94 | 7.75 | ↓$0.19 (-2.39%) | 7.75 | 7.94 | 712.78K |
| 2024-10-17 | 8.02 | 8.01 | ↓$0.01 (-0.12%) | 7.72 | 8.03 | 1.11M |
| 2024-10-16 | 8.17 | 8.17 | ↑$0.00 (0.00%) | 8.11 | 8.26 | 0.93M |
| 2024-10-15 | 8.02 | 8.03 | ↑$0.01 (0.12%) | 7.85 | 8.21 | 1.24M |
| 2024-10-14 | 8.25 | 8.27 | ↑$0.02 (0.24%) | 8.19 | 8.34 | 588.79K |
Create an account or log in to view more rows.
$PUMP The United States stock market is going to crash.
$PUMP used to this fuckery!! Not leaving no chance !
$PUMP cup and handle dont play
$PUMP slap the ask.
$PUMP wow
$PUMP LFFGG
$PUMP holding and buying these dips is so easy.
$PUMP Hedgies
we aren't going anywhere!
$PUMP it's just a matter of time and patience...
$PUMP HOLDING STRONG FOR ALL OF YOU