ProPetro Holding Corp (PUMP)
7.04
+0.46
(+6.99%)
USD |
NYSE |
Nov 04, 16:00
7.10
+0.06
(+0.85%)
Pre-Market: 20:00
ProPetro Price: 7.04 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 6.63 | 7.12 | 6.63 | 7.04 | 2.018M |
| 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 |
| Oct 16, 2024 | 8.17 | 8.255 | 8.105 | 8.17 | 928259.0 |
| Oct 15, 2024 | 8.02 | 8.205 | 7.845 | 8.03 | 1.239M |
| Oct 14, 2024 | 8.25 | 8.34 | 8.19 | 8.27 | 588789.0 |
| Oct 11, 2024 | 8.17 | 8.46 | 8.17 | 8.38 | 649660.0 |
| Oct 10, 2024 | 8.26 | 8.285 | 8.10 | 8.26 | 609512.0 |
| Oct 09, 2024 | 8.09 | 8.35 | 8.04 | 8.22 | 616802.0 |
| Oct 08, 2024 | 8.34 | 8.39 | 8.09 | 8.21 | 999963.0 |
| Oct 07, 2024 | 8.47 | 8.615 | 8.415 | 8.54 | 633847.0 |
| Oct 04, 2024 | 8.39 | 8.575 | 8.26 | 8.44 | 997685.0 |
| Oct 03, 2024 | 7.98 | 8.27 | 7.93 | 8.26 | 1.010M |
| Oct 02, 2024 | 8.15 | 8.15 | 7.875 | 7.98 | 980443.0 |
| Oct 01, 2024 | 7.56 | 8.08 | 7.55 | 7.96 | 1.465M |
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
8.724
Average
8.695
Median
Price Benchmarks
| Oceaneering International Inc | 25.45 |
| Core Laboratories Inc | 19.31 |
| RPC Inc | 5.68 |
| Solaris Energy Infrastructure Inc | 13.63 |
| KLX Energy Services Holdings Inc | 4.33 |
Price Related Metrics
| PS Ratio | 0.5145 |
| Price to Book Value | 0.8699 |
| Price to Free Cash Flow | 6.23 |
| Earnings Yield | -18.89% |
| Market Cap | 724.63M |
| Operating PE Ratio | 14.34 |
| Normalized PE Ratio | 30.25 |