ProPetro Holding Corp (PUMP) Historical Stock Data
8.87 ↑0.13 (1.49%)
As of April 26, 2024, 11:42am EST.
Historical Data
In the past 30 trading days, PUMP is up 0.33% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.76 | 8.74 | ↓$0.02 (-0.23%) | 8.58 | 8.97 | 2.22M |
| 2024-04-24 | 8.54 | 8.66 | ↑$0.12 (1.41%) | 8.43 | 8.67 | 1.13M |
| 2024-04-23 | 8.38 | 8.64 | ↑$0.26 (3.10%) | 8.33 | 8.70 | 1.19M |
| 2024-04-22 | 8.44 | 8.45 | ↑$0.01 (0.12%) | 8.28 | 8.58 | 1M |
| 2024-04-19 | 8.37 | 8.54 | ↑$0.17 (2.03%) | 8.37 | 8.61 | 1.34M |
| 2024-04-18 | 8.31 | 8.44 | ↑$0.13 (1.56%) | 8.22 | 8.79 | 3.67M |
| 2024-04-17 | 8.17 | 8.19 | ↑$0.02 (0.24%) | 8.06 | 8.32 | 2.47M |
| 2024-04-16 | 8.30 | 8.17 | ↓$0.13 (-1.57%) | 8.09 | 8.34 | 1.75M |
| 2024-04-15 | 8.46 | 8.34 | ↓$0.12 (-1.42%) | 8.33 | 8.65 | 2.21M |
| 2024-04-12 | 8.67 | 8.43 | ↓$0.24 (-2.77%) | 8.40 | 8.78 | 1.55M |
| 2024-04-11 | 8.66 | 8.59 | ↓$0.07 (-0.81%) | 8.45 | 8.71 | 588.94K |
| 2024-04-10 | 8.37 | 8.66 | ↑$0.29 (3.46%) | 8.25 | 8.70 | 1.23M |
| 2024-04-09 | 8.41 | 8.39 | ↓$0.02 (-0.24%) | 8.32 | 8.52 | 0.91M |
| 2024-04-08 | 8.67 | 8.36 | ↓$0.31 (-3.58%) | 8.36 | 8.69 | 615.35K |
| 2024-04-05 | 8.50 | 8.60 | ↑$0.10 (1.18%) | 8.36 | 8.61 | 2.44M |
| 2024-04-04 | 8.53 | 8.48 | ↓$0.05 (-0.59%) | 8.43 | 8.67 | 1.61M |
| 2024-04-03 | 8.01 | 8.54 | ↑$0.53 (6.62%) | 8.01 | 8.60 | 1.69M |
| 2024-04-02 | 8.00 | 7.97 | ↓$0.03 (-0.38%) | 7.88 | 8.05 | 1.08M |
| 2024-04-01 | 8.10 | 7.91 | ↓$0.19 (-2.35%) | 7.87 | 8.10 | 1M |
| 2024-03-28 | 7.96 | 8.08 | ↑$0.12 (1.51%) | 7.96 | 8.17 | 761.68K |
| 2024-03-27 | 7.70 | 7.95 | ↑$0.25 (3.25%) | 7.65 | 8.11 | 1.08M |
| 2024-03-26 | 7.85 | 7.67 | ↓$0.18 (-2.29%) | 7.63 | 7.86 | 0.91M |
| 2024-03-25 | 7.72 | 7.79 | ↑$0.07 (0.91%) | 7.72 | 7.92 | 740.45K |
| 2024-03-22 | 7.96 | 7.68 | ↓$0.28 (-3.52%) | 7.62 | 7.99 | 1.13M |
| 2024-03-21 | 7.76 | 7.89 | ↑$0.13 (1.68%) | 7.71 | 8.07 | 1.46M |
| 2024-03-20 | 7.73 | 7.74 | ↑$0.01 (0.13%) | 7.55 | 7.79 | 1.15M |
| 2024-03-19 | 7.52 | 7.71 | ↑$0.19 (2.53%) | 7.50 | 7.73 | 1.12M |
| 2024-03-18 | 7.68 | 7.51 | ↓$0.17 (-2.21%) | 7.50 | 7.68 | 1.71M |
| 2024-03-15 | 7.51 | 7.70 | ↑$0.19 (2.53%) | 7.51 | 7.73 | 2.29M |
| 2024-03-14 | 7.55 | 7.53 | ↓$0.02 (-0.26%) | 7.39 | 7.65 | 2.02M |
Create an account or log in to view more rows.
$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
$PUMP coming now