ProPetro Holding Corp. (PUMP)
10.82
-0.51
(-4.50%)
USD |
NYSE |
Aug 24, 16:00
10.99
+0.17
(+1.57%)
Pre-Market: 04:22
ProPetro Price : 10.82 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 11.17 | 11.31 | 10.76 | 10.82 | 2.232M |
| Aug 21, 2026 | 11.41 | 11.42 | 11.11 | 11.33 | 1.673M |
| Aug 20, 2026 | 12.13 | 12.20 | 11.24 | 11.33 | 3.310M |
| Aug 19, 2026 | 12.61 | 12.62 | 11.76 | 11.90 | 3.482M |
| Aug 18, 2026 | 12.80 | 12.95 | 12.16 | 12.38 | 1.795M |
| Aug 17, 2026 | 12.22 | 12.82 | 12.04 | 12.79 | 2.958M |
| Aug 14, 2026 | 11.63 | 12.16 | 11.49 | 12.10 | 2.017M |
| Aug 13, 2026 | 11.49 | 11.76 | 11.33 | 11.54 | 1.744M |
| Aug 12, 2026 | 11.70 | 11.90 | 11.52 | 11.59 | 1.603M |
| Aug 11, 2026 | 11.64 | 11.77 | 11.49 | 11.65 | 2.590M |
| Aug 10, 2026 | 11.22 | 11.76 | 11.21 | 11.61 | 2.542M |
| Aug 07, 2026 | 10.92 | 11.38 | 10.82 | 10.98 | 2.144M |
| Aug 06, 2026 | 11.09 | 11.25 | 10.75 | 10.95 | 3.090M |
| Aug 05, 2026 | 11.22 | 11.43 | 10.93 | 11.00 | 2.654M |
| Aug 04, 2026 | 11.01 | 11.48 | 10.94 | 11.39 | 4.448M |
| Aug 03, 2026 | 10.73 | 11.19 | 10.46 | 11.16 | 3.206M |
| Jul 31, 2026 | 11.10 | 11.42 | 10.69 | 11.10 | 4.971M |
| Jul 30, 2026 | 10.73 | 11.04 | 10.51 | 10.82 | 6.049M |
| Jul 29, 2026 | 11.06 | 11.40 | 10.00 | 10.21 | 7.844M |
| Jul 28, 2026 | 10.65 | 10.74 | 10.08 | 10.66 | 9.340M |
| Jul 27, 2026 | 11.35 | 11.76 | 10.78 | 10.79 | 8.366M |
| Jul 24, 2026 | 12.29 | 12.40 | 11.40 | 11.80 | 6.568M |
| Jul 23, 2026 | 13.85 | 13.94 | 12.22 | 12.30 | 5.768M |
| Jul 22, 2026 | 13.24 | 13.78 | 13.22 | 13.59 | 4.912M |
| Jul 21, 2026 | 13.08 | 13.34 | 12.69 | 13.22 | 3.572M |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Halliburton Co. | 34.63 |
| Liberty Energy, Inc. | 18.48 |
| Helix Energy Solutions Group, Inc. | 9.97 |
| KLX Energy Services Holdings, Inc. | 1.50 |
| Expro Ltd. | 17.91 |
Price Related Metrics
| PS Ratio | 1.049 |
| Price to Book Value | 1.388 |
| Earnings Yield | -1.05% |
| Market Cap | 1.329B |