ProPetro Holding Corp (PUMP)
9.16
+0.23
(+2.58%)
USD |
NYSE |
May 02, 16:00
9.165
0.00 (0.00%)
Pre-Market: 20:00
ProPetro Price: 9.16 for May 2, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 02, 2024 | 9.14 | 9.23 | 8.90 | 9.16 | 1.614M |
| May 01, 2024 | 9.25 | 9.73 | 8.665 | 8.93 | 5.556M |
| Apr 30, 2024 | 8.91 | 8.99 | 8.65 | 8.72 | 2.665M |
| Apr 29, 2024 | 9.03 | 9.205 | 8.955 | 9.00 | 1.372M |
| Apr 26, 2024 | 8.70 | 9.00 | 8.70 | 8.98 | 937430.0 |
| Apr 25, 2024 | 8.76 | 8.97 | 8.58 | 8.74 | 2.221M |
| Apr 24, 2024 | 8.54 | 8.67 | 8.425 | 8.66 | 1.133M |
| Apr 23, 2024 | 8.38 | 8.70 | 8.33 | 8.64 | 1.192M |
| Apr 22, 2024 | 8.44 | 8.58 | 8.280 | 8.45 | 1.001M |
| Apr 19, 2024 | 8.37 | 8.61 | 8.37 | 8.54 | 1.341M |
| Apr 18, 2024 | 8.31 | 8.785 | 8.22 | 8.44 | 3.676M |
| Apr 17, 2024 | 8.17 | 8.32 | 8.06 | 8.19 | 2.469M |
| Apr 16, 2024 | 8.30 | 8.34 | 8.089 | 8.17 | 1.751M |
| Apr 15, 2024 | 8.46 | 8.645 | 8.33 | 8.34 | 2.210M |
| Apr 12, 2024 | 8.67 | 8.78 | 8.40 | 8.43 | 1.550M |
| Apr 11, 2024 | 8.66 | 8.71 | 8.45 | 8.59 | 588941.0 |
| Apr 10, 2024 | 8.37 | 8.70 | 8.25 | 8.66 | 1.230M |
| Apr 09, 2024 | 8.41 | 8.52 | 8.322 | 8.39 | 911965.0 |
| Apr 08, 2024 | 8.67 | 8.685 | 8.36 | 8.36 | 615346.0 |
| Apr 05, 2024 | 8.50 | 8.605 | 8.36 | 8.60 | 2.444M |
| Apr 04, 2024 | 8.53 | 8.67 | 8.43 | 8.48 | 1.608M |
| Apr 03, 2024 | 8.01 | 8.595 | 8.01 | 8.54 | 1.691M |
| Apr 02, 2024 | 8.00 | 8.05 | 7.88 | 7.97 | 1.077M |
| Apr 01, 2024 | 8.10 | 8.10 | 7.865 | 7.91 | 1.005M |
| Mar 28, 2024 | 7.96 | 8.165 | 7.96 | 8.08 | 761676.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.51
Minimum
Mar 18 2020
24.05
Maximum
May 16 2019
9.378
Average
9.16
Median
Jun 30 2021
Price Benchmarks
| Schlumberger Ltd | 47.58 |
| Dawson Geophysical Co | 1.49 |
| Western Midstream Partners LP | 35.03 |
| Weatherford International PLC | 122.27 |
| ProFrac Holding Corp | 6.865 |
Price Related Metrics
| PE Ratio | 13.67 |
| PS Ratio | 0.6351 |
| PEG Ratio | 0.0429 |
| Price to Book Value | 0.9823 |
| Price to Free Cash Flow | 11.93 |
| Earnings Yield | 7.31% |
| Market Cap | 980.48M |
| PEGY Ratio | 0.0429 |
| Operating PE Ratio | 5.800 |
| Normalized PE Ratio | 8.135 |