ProPetro Holding Corp (PUMP)
9.73
+0.11
(+1.14%)
USD |
NYSE |
May 20, 11:00
ProPetro Price: 9.73 for May 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 9.65 | 9.765 | 9.58 | 9.68 | 929963.0 |
| May 16, 2024 | 9.62 | 9.785 | 9.555 | 9.62 | 884125.0 |
| May 15, 2024 | 9.72 | 9.73 | 9.40 | 9.64 | 880818.0 |
| May 14, 2024 | 9.67 | 9.71 | 9.50 | 9.67 | 1.132M |
| May 13, 2024 | 9.37 | 9.65 | 9.37 | 9.53 | 1.626M |
| May 10, 2024 | 9.43 | 9.49 | 9.18 | 9.24 | 1.612M |
| May 09, 2024 | 9.46 | 9.64 | 9.335 | 9.42 | 1.922M |
| May 08, 2024 | 9.43 | 9.62 | 9.30 | 9.47 | 1.646M |
| May 07, 2024 | 9.56 | 9.675 | 9.39 | 9.47 | 1.883M |
| May 06, 2024 | 9.46 | 9.79 | 9.42 | 9.60 | 2.011M |
| May 03, 2024 | 9.26 | 9.455 | 9.21 | 9.29 | 1.745M |
| May 02, 2024 | 9.14 | 9.23 | 8.90 | 9.16 | 1.750M |
| 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 |
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
22.81
Maximum
May 21 2019
9.268
Average
9.16
Median
Jun 30 2021
Price Benchmarks
| Dawson Geophysical Co | 1.80 |
| US Silica Holdings Inc | 15.56 |
| Western Midstream Partners LP | 38.66 |
| Nine Energy Service Inc | 1.895 |
| Barnwell Industries Inc | 2.82 |
Price Related Metrics
| PE Ratio | 14.52 |
| PS Ratio | 0.6747 |
| PEG Ratio | 0.0455 |
| Price to Book Value | 1.043 |
| Price to Free Cash Flow | 12.67 |
| Earnings Yield | 6.89% |
| Market Cap | 1.041B |
| PEGY Ratio | 0.0455 |
| Operating PE Ratio | 6.161 |
| Normalized PE Ratio | 8.642 |