ProPetro Holding Corp. (PUMP) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PUMP Historical Return
If you invested $1000 in ProPetro Holding Corp. (PUMP) since IPO date, it would be worth $471.72 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $733.12, while $1000 invested 1 year ago would be worth $636.28. This corresponds to total returns of -52.83%, -26.69%, -36.37%, respectively, with annualized returns of -7.48%, -6.02%, -36.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PUMP Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 6.64 | 6.84 | 6.84 | 6.96 | 6.49 | 4.74M |
| November 09, 2026 | 6.41 | 6.84 | 6.84 | 6.88 | 6.38 | 6.03M |
| November 06, 2026 | 6.15 | 6.39 | 6.39 | 6.48 | 6.12 | 6.06M |
| November 05, 2026 | 6.37 | 6.01 | 6.01 | 6.38 | 5.96 | 10.11M |
| November 04, 2026 | 7.06 | 6.42 | 6.42 | 7.06 | 6.31 | 7.58M |
| November 03, 2026 | 7.09 | 7.18 | 7.18 | 7.41 | 6.99 | 4.69M |
| November 02, 2026 | 7.68 | 6.99 | 6.99 | 7.71 | 6.93 | 4.99M |
| October 30, 2026 | 7.61 | 7.73 | 7.73 | 7.83 | 7.48 | 4.99M |
| October 29, 2026 | 7.7 | 7.87 | 7.87 | 8.15 | 7.66 | 5.7M |
| October 28, 2026 | 8.27 | 7.76 | 7.76 | 8.27 | 7.55 | 10.61M |
| October 27, 2026 | 7.4 | 7.56 | 7.56 | 7.61 | 7.39 | 8.02M |
| October 26, 2026 | 7.2 | 7.33 | 7.33 | 7.45 | 7.2 | 3.07M |
| October 23, 2026 | 7.2 | 7.29 | 7.29 | 7.54 | 7.01 | 5.23M |
| October 22, 2026 | 7.57 | 7.22 | 7.22 | 7.7 | 7.03 | 6.23M |
| October 21, 2026 | 7.64 | 7.65 | 7.65 | 7.84 | 7.48 | 7.23M |
| October 20, 2026 | 7.77 | 7.63 | 7.63 | 7.83 | 7.55 | 6.81M |
| October 19, 2026 | 7.79 | 7.8 | 7.8 | 7.89 | 7.46 | 6.68M |
| October 16, 2026 | 8.05 | 7.73 | 7.73 | 8.05 | 7.7 | 4M |
| October 15, 2026 | 8.18 | 7.94 | 7.94 | 8.18 | 7.69 | 5.76M |
| October 14, 2026 | 8.79 | 8.22 | 8.22 | 8.84 | 8.15 | 5.75M |
| October 13, 2026 | 8.83 | 8.81 | 8.81 | 8.89 | 8.49 | 2.6M |
| October 12, 2026 | 9.19 | 8.75 | 8.75 | 9.2 | 8.67 | 3.59M |
| October 09, 2026 | 9.11 | 9.09 | 9.09 | 9.4 | 9.07 | 2.68M |
| October 08, 2026 | 9.36 | 9.04 | 9.04 | 9.42 | 8.97 | 4.64M |
| October 07, 2026 | 9.49 | 9.28 | 9.28 | 9.61 | 9.09 | 2.85M |
| October 06, 2026 | 9.57 | 9.53 | 9.53 | 9.83 | 9.46 | 2.91M |
| October 05, 2026 | 9.3 | 9.59 | 9.59 | 9.86 | 9.29 | 4.05M |
| October 02, 2026 | 8.94 | 9.27 | 9.27 | 9.29 | 8.85 | 3.3M |
| October 01, 2026 | 8.82 | 9 | 9 | 9.07 | 8.74 | 2.86M |
| September 30, 2026 | 8.94 | 8.84 | 8.84 | 8.94 | 8.63 | 5.32M |
| September 29, 2026 | 9.2 | 8.88 | 8.88 | 9.24 | 8.85 | 3.68M |
| September 28, 2026 | 9.78 | 9.3 | 9.3 | 9.81 | 9.29 | 3.69M |
| September 25, 2026 | 9.5 | 9.59 | 9.59 | 10.06 | 9.38 | 3.27M |
| September 24, 2026 | 9.88 | 9.53 | 9.53 | 9.91 | 9.5 | 4.45M |
| September 23, 2026 | 10.1 | 9.8 | 9.8 | 10.22 | 9.77 | 3.97M |
| September 22, 2026 | 10.05 | 10.03 | 10.03 | 10.43 | 9.89 | 4.41M |
| September 21, 2026 | 10.18 | 10.16 | 10.16 | 10.37 | 9.98 | 3M |
| September 18, 2026 | 10.48 | 10.48 | 10.48 | 10.76 | 10.48 | 8.54M |
| September 17, 2026 | 10.31 | 10.46 | 10.46 | 10.62 | 10.14 | 4.67M |
| September 16, 2026 | 10.4 | 10.21 | 10.21 | 10.54 | 10.01 | 3.23M |
| September 15, 2026 | 10.56 | 10.41 | 10.41 | 10.71 | 10.29 | 3.91M |
| September 11, 2026 | 11.57 | 11.45 | 11.45 | 11.87 | 11.34 | 3.96M |
| September 10, 2026 | 12.37 | 11.5 | 11.5 | 12.37 | 11.46 | 4.62M |
| September 09, 2026 | 11.93 | 12.22 | 12.22 | 12.43 | 11.88 | 2.33M |
| September 08, 2026 | 11.81 | 12.03 | 12.03 | 12.2 | 11.7 | 3.86M |
| September 04, 2026 | 11.19 | 11.47 | 11.47 | 11.56 | 11.06 | 2.14M |
| September 03, 2026 | 11.15 | 11.24 | 11.24 | 11.32 | 11.01 | 2.35M |
| September 02, 2026 | 11.11 | 11.23 | 11.23 | 11.32 | 10.94 | 2.23M |
| September 01, 2026 | 11.41 | 11.35 | 11.35 | 11.72 | 11.19 | 2.56M |
| August 31, 2026 | 11.29 | 11.36 | 11.36 | 11.42 | 10.88 | 4.37M |
| August 28, 2026 | 11.17 | 10.98 | 10.98 | 11.21 | 10.8 | 3.29M |
| August 27, 2026 | 10.58 | 11.18 | 11.18 | 11.26 | 10.48 | 3.55M |
| August 26, 2026 | 10.54 | 10.63 | 10.63 | 10.65 | 10.3 | 3.55M |
| August 25, 2026 | 10.75 | 10.6 | 10.6 | 10.97 | 10.6 | 3.05M |
| August 24, 2026 | 11.17 | 10.82 | 10.82 | 11.31 | 10.76 | 2.23M |
| August 21, 2026 | 11.41 | 11.33 | 11.33 | 11.42 | 11.11 | 1.67M |
| August 20, 2026 | 12.13 | 11.33 | 11.33 | 12.2 | 11.24 | 3.31M |
| August 19, 2026 | 12.61 | 11.9 | 11.9 | 12.62 | 11.76 | 2.84M |
| August 18, 2026 | 12.8 | 12.38 | 12.38 | 12.95 | 12.16 | 1.79M |
| August 17, 2026 | 12.22 | 12.79 | 12.79 | 12.82 | 12.04 | 2.96M |
AD
