ProPetro Holding Corp (PUMP) Historical Stock Data
5.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PUMP is down -0.22% a day on average. There have been 17 days where ProPetro Holding Corp closed green and 13 days where PUMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.09 | 5.32 | ↑$0.23 (4.52%) | 5.07 | 5.32 | 1.23M |
| 2025-04-24 | 5.14 | 5.20 | ↑$0.06 (1.17%) | 5.04 | 5.30 | 1.88M |
| 2025-04-23 | 5.31 | 5.05 | ↓$0.26 (-4.90%) | 5.02 | 5.42 | 1.69M |
| 2025-04-22 | 5.01 | 5.15 | ↑$0.14 (2.79%) | 4.82 | 5.20 | 1.89M |
| 2025-04-21 | 5.30 | 4.96 | ↓$0.34 (-6.42%) | 4.90 | 5.30 | 1.38M |
| 2025-04-17 | 5.38 | 5.42 | ↑$0.04 (0.74%) | 5.30 | 5.55 | 1.33M |
| 2025-04-16 | 5.23 | 5.19 | ↓$0.04 (-0.76%) | 5.11 | 5.36 | 1.34M |
| 2025-04-15 | 5.11 | 5.20 | ↑$0.09 (1.76%) | 5.08 | 5.27 | 1.81M |
| 2025-04-14 | 5.17 | 5.17 | ↑$0.00 (0.00%) | 4.97 | 5.23 | 2.18M |
| 2025-04-11 | 4.94 | 4.97 | ↑$0.03 (0.61%) | 4.75 | 5.05 | 1.27M |
| 2025-04-10 | 5.24 | 4.93 | ↓$0.31 (-5.92%) | 4.81 | 5.24 | 1.46M |
| 2025-04-09 | 4.67 | 5.63 | ↑$0.96 (20.56%) | 4.61 | 5.74 | 2.37M |
| 2025-04-08 | 5.56 | 4.83 | ↓$0.73 (-13.13%) | 4.73 | 5.56 | 1.87M |
| 2025-04-07 | 5.01 | 5.26 | ↑$0.25 (4.99%) | 4.81 | 5.43 | 2.27M |
| 2025-04-04 | 5.94 | 5.23 | ↓$0.71 (-11.95%) | 5.13 | 6.00 | 3.04M |
| 2025-04-03 | 7.03 | 6.27 | ↓$0.76 (-10.81%) | 6.26 | 7.21 | 2.32M |
| 2025-04-02 | 7.40 | 7.59 | ↑$0.19 (2.57%) | 7.38 | 7.62 | 0.93M |
| 2025-04-01 | 7.41 | 7.54 | ↑$0.13 (1.75%) | 7.25 | 7.62 | 1.15M |
| 2025-03-31 | 7.33 | 7.35 | ↑$0.02 (0.27%) | 7.27 | 7.51 | 1.35M |
| 2025-03-28 | 7.53 | 7.38 | ↓$0.15 (-1.99%) | 7.30 | 7.61 | 1.05M |
| 2025-03-27 | 7.59 | 7.58 | ↓$0.01 (-0.13%) | 7.50 | 7.67 | 1.23M |
| 2025-03-26 | 7.73 | 7.53 | ↓$0.20 (-2.59%) | 7.53 | 7.82 | 1.57M |
| 2025-03-25 | 7.63 | 7.60 | ↓$0.03 (-0.39%) | 7.60 | 7.75 | 1.46M |
| 2025-03-24 | 7.41 | 7.59 | ↑$0.18 (2.43%) | 7.38 | 7.68 | 1.67M |
| 2025-03-21 | 7.17 | 7.22 | ↑$0.05 (0.70%) | 7.13 | 7.34 | 3.61M |
| 2025-03-20 | 7.09 | 7.29 | ↑$0.20 (2.82%) | 7.07 | 7.45 | 1.99M |
| 2025-03-19 | 6.84 | 7.20 | ↑$0.36 (5.26%) | 6.81 | 7.30 | 1.63M |
| 2025-03-18 | 6.91 | 6.82 | ↓$0.09 (-1.30%) | 6.72 | 6.92 | 1.56M |
| 2025-03-17 | 6.91 | 6.84 | ↓$0.07 (-1.01%) | 6.70 | 7.03 | 1.45M |
| 2025-03-14 | 6.77 | 6.88 | ↑$0.11 (1.62%) | 6.71 | 6.98 | 1.29M |
Create an account or log in to view more rows.
$PUMP Many many bears
$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...