NYSE:PUMP
ProPetro Holding Corp Stock Price (Quote)
$9.67
+0.140 (+1.47%)
At Close: May 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $8.06 | $9.79 | Tuesday, 14th May 2024 PUMP stock ended at $9.67. This is 1.47% more than the trading day before Monday, 13th May 2024. During the day the stock fluctuated 2.21% from a day low at $9.50 to a day high of $9.71. |
90 days | $6.99 | $9.79 | |
52 weeks | $6.47 | $11.37 |
Date | Open | High | Low | Close | Volume |
Jul 28, 2023 | $10.05 | $10.17 | $9.93 | $10.04 | 872 198 |
Jul 27, 2023 | $10.30 | $10.30 | $9.96 | $10.00 | 1 186 814 |
Jul 26, 2023 | $10.10 | $10.30 | $10.06 | $10.25 | 827 511 |
Jul 25, 2023 | $10.17 | $10.34 | $10.03 | $10.20 | 790 773 |
Jul 24, 2023 | $9.82 | $10.24 | $9.81 | $10.17 | 1 218 314 |
Jul 21, 2023 | $9.95 | $9.99 | $9.73 | $9.84 | 678 213 |
Jul 20, 2023 | $10.30 | $10.33 | $9.76 | $9.93 | 1 330 153 |
Jul 19, 2023 | $9.89 | $10.37 | $9.66 | $10.24 | 2 718 545 |
Jul 18, 2023 | $9.36 | $9.70 | $9.32 | $9.65 | 856 235 |
Jul 17, 2023 | $9.14 | $9.48 | $9.14 | $9.27 | 930 215 |
Jul 14, 2023 | $9.47 | $9.43 | $9.18 | $9.24 | 893 874 |
Jul 13, 2023 | $9.39 | $9.56 | $9.32 | $9.49 | 1 012 185 |
Jul 12, 2023 | $9.45 | $9.43 | $9.23 | $9.38 | 843 379 |
Jul 11, 2023 | $9.20 | $9.39 | $9.06 | $9.32 | 743 254 |
Jul 10, 2023 | $9.05 | $9.15 | $8.99 | $9.13 | 855 107 |
Jul 07, 2023 | $8.30 | $9.21 | $8.39 | $9.09 | 1 562 723 |
Jul 06, 2023 | $8.40 | $8.50 | $8.11 | $8.36 | 941 561 |
Jul 05, 2023 | $8.49 | $8.58 | $8.24 | $8.49 | 1 603 794 |
Jul 03, 2023 | $8.27 | $8.49 | $8.26 | $8.41 | 453 889 |
Jun 30, 2023 | $8.25 | $8.33 | $8.10 | $8.24 | 723 209 |
Jun 29, 2023 | $8.04 | $8.26 | $8.06 | $8.13 | 509 653 |
Jun 28, 2023 | $7.88 | $8.03 | $7.74 | $8.00 | 756 968 |
Jun 27, 2023 | $7.67 | $7.93 | $7.65 | $7.89 | 524 427 |
Jun 26, 2023 | $7.52 | $7.87 | $7.52 | $7.77 | 1 211 340 |
Jun 23, 2023 | $7.50 | $7.73 | $7.45 | $7.55 | 1 210 117 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PUMP stock historical prices to predict future price movements?
Trend Analysis: Examine the PUMP stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PUMP stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.