ProPetro Holding Corp (PUMP)
8.225
+0.42
(+5.31%)
USD |
NYSE |
Nov 21, 16:00
8.30
+0.08
(+0.91%)
After-Hours: 20:00
ProPetro Price: 8.225 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 7.82 | 7.85 | 7.61 | 7.81 | 961645.0 |
| Nov 19, 2024 | 7.74 | 7.845 | 7.685 | 7.77 | 894651.0 |
| Nov 18, 2024 | 7.71 | 8.05 | 7.65 | 7.85 | 1.503M |
| Nov 15, 2024 | 7.83 | 7.905 | 7.545 | 7.58 | 934421.0 |
| Nov 14, 2024 | 7.96 | 8.05 | 7.73 | 7.80 | 1.127M |
| Nov 13, 2024 | 8.11 | 8.11 | 7.845 | 7.86 | 1.434M |
| Nov 12, 2024 | 8.03 | 8.245 | 7.96 | 8.03 | 1.167M |
| Nov 11, 2024 | 7.69 | 8.12 | 7.67 | 8.10 | 1.449M |
| Nov 08, 2024 | 7.85 | 7.88 | 7.59 | 7.70 | 1.320M |
| Nov 07, 2024 | 8.38 | 8.38 | 7.925 | 7.96 | 1.362M |
| Nov 06, 2024 | 7.70 | 8.48 | 7.70 | 8.43 | 2.322M |
| Nov 05, 2024 | 7.21 | 7.355 | 7.10 | 7.25 | 2.077M |
| Nov 04, 2024 | 6.63 | 7.12 | 6.63 | 7.04 | 2.026M |
| Nov 01, 2024 | 7.00 | 7.05 | 6.535 | 6.58 | 2.155M |
| Oct 31, 2024 | 7.35 | 7.385 | 6.90 | 6.91 | 1.593M |
| Oct 30, 2024 | 7.91 | 7.975 | 7.20 | 7.21 | 1.660M |
| Oct 29, 2024 | 7.59 | 7.645 | 7.47 | 7.54 | 866329.0 |
| Oct 28, 2024 | 7.48 | 7.66 | 7.48 | 7.56 | 704604.0 |
| Oct 25, 2024 | 7.72 | 7.815 | 7.64 | 7.75 | 709000.0 |
| Oct 24, 2024 | 7.66 | 7.66 | 7.40 | 7.59 | 790679.0 |
| Oct 23, 2024 | 7.59 | 7.695 | 7.54 | 7.62 | 650214.0 |
| Oct 22, 2024 | 7.69 | 7.79 | 7.625 | 7.67 | 681454.0 |
| Oct 21, 2024 | 7.86 | 7.91 | 7.64 | 7.64 | 524675.0 |
| Oct 18, 2024 | 7.94 | 7.94 | 7.75 | 7.75 | 712802.0 |
| Oct 17, 2024 | 8.02 | 8.03 | 7.715 | 8.01 | 1.111M |
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
16.23
Maximum
Apr 20 2022
8.725
Average
8.695
Median
Price Benchmarks
| Oceaneering International Inc | 28.85 |
| Core Laboratories Inc | 21.12 |
| RPC Inc | 6.155 |
| KLX Energy Services Holdings Inc | 6.115 |
| Barnwell Industries Inc | 1.71 |
Price Related Metrics
| PS Ratio | 0.6011 |
| Price to Book Value | 1.016 |
| Price to Free Cash Flow | 7.279 |
| Earnings Yield | -16.17% |
| Market Cap | 846.60M |
| Operating PE Ratio | 16.76 |
| Normalized PE Ratio | 35.34 |