ProPetro Holding Corp (PUMP) Historical Stock Data
11.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PUMP is up 1.17% a day on average. There have been 18 days where ProPetro Holding Corp closed green and 12 days where PUMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 10.46 | 11.11 | ↑$0.65 (6.21%) | 10.30 | 11.17 | 2.68M |
| 2025-12-03 | 9.91 | 10.50 | ↑$0.59 (5.95%) | 9.73 | 10.60 | 2.95M |
| 2025-12-02 | 9.67 | 9.76 | ↑$0.09 (0.93%) | 9.41 | 9.93 | 1.71M |
| 2025-12-01 | 9.57 | 9.75 | ↑$0.18 (1.88%) | 9.44 | 10.14 | 1.79M |
| 2025-11-28 | 9.50 | 9.57 | ↑$0.07 (0.74%) | 9.38 | 9.68 | 780.76K |
| 2025-11-26 | 9.47 | 9.42 | ↓$0.05 (-0.53%) | 9.29 | 9.58 | 1.34M |
| 2025-11-25 | 9.32 | 9.55 | ↑$0.23 (2.47%) | 9.23 | 9.55 | 3.68M |
| 2025-11-24 | 9.27 | 9.41 | ↑$0.14 (1.51%) | 9.03 | 9.60 | 1.73M |
| 2025-11-21 | 9.17 | 9.29 | ↑$0.12 (1.31%) | 8.81 | 9.36 | 2.01M |
| 2025-11-20 | 9.88 | 9.17 | ↓$0.71 (-7.19%) | 9.06 | 10.23 | 3.50M |
| 2025-11-19 | 9.57 | 9.68 | ↑$0.11 (1.15%) | 9.37 | 9.72 | 2.03M |
| 2025-11-18 | 9.49 | 9.91 | ↑$0.42 (4.43%) | 9.45 | 9.96 | 2.07M |
| 2025-11-17 | 9.90 | 9.75 | ↓$0.15 (-1.52%) | 9.66 | 10.63 | 2.45M |
| 2025-11-14 | 9.47 | 9.92 | ↑$0.45 (4.75%) | 9.34 | 10.18 | 3.11M |
| 2025-11-13 | 10.63 | 9.71 | ↓$0.92 (-8.65%) | 9.62 | 10.63 | 4.37M |
| 2025-11-12 | 11.01 | 10.43 | ↓$0.58 (-5.27%) | 10.19 | 11.41 | 4.62M |
| 2025-11-11 | 10.70 | 10.75 | ↑$0.05 (0.47%) | 10.50 | 11.02 | 2.56M |
| 2025-11-10 | 10.96 | 10.62 | ↓$0.34 (-3.10%) | 10.42 | 11.10 | 2.67M |
| 2025-11-07 | 10.55 | 10.74 | ↑$0.19 (1.80%) | 10.14 | 10.76 | 2.37M |
| 2025-11-06 | 10.94 | 10.75 | ↓$0.19 (-1.74%) | 10.71 | 11.21 | 3.18M |
| 2025-11-05 | 10.25 | 10.84 | ↑$0.59 (5.76%) | 10.15 | 10.91 | 3.28M |
| 2025-11-04 | 10.39 | 10.17 | ↓$0.22 (-2.12%) | 10.08 | 10.90 | 5.71M |
| 2025-11-03 | 11.18 | 10.95 | ↓$0.23 (-2.06%) | 10.38 | 11.18 | 6.04M |
| 2025-10-31 | 10.84 | 10.38 | ↓$0.46 (-4.24%) | 10.25 | 10.89 | 5.39M |
| 2025-10-30 | 10.42 | 10.84 | ↑$0.42 (4.03%) | 10.39 | 11.66 | 6.81M |
| 2025-10-29 | 9.00 | 11.10 | ↑$2.10 (23.33%) | 8.55 | 11.28 | 24.73M |
| 2025-10-28 | 7.06 | 7.30 | ↑$0.24 (3.40%) | 6.91 | 7.40 | 4.71M |
| 2025-10-27 | 7.49 | 7.19 | ↓$0.30 (-4.01%) | 7.16 | 7.69 | 3.64M |
| 2025-10-24 | 6.33 | 6.31 | ↓$0.02 (-0.32%) | 6.29 | 6.48 | 1.63M |
| 2025-10-23 | 5.99 | 6.33 | ↑$0.34 (5.68%) | 5.97 | 6.33 | 2.18M |
Create an account or log in to view more rows.
$PUMP Overpower the algos!
$PUMP last chance to load imo
$PUMP Here we go!!!
$PUMP why not Monday yet
$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