Propetro Holding Corp Stock Price History

PUMP Stock  USD 8.47  0.11  1.32%   
Below is the normalized historical share price chart for ProPetro Holding Corp extending back to March 17, 2017. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of ProPetro Holding stands at 8.47, as last reported on the 26th of February, with the highest price reaching 8.62 and the lowest price hitting 8.34 during the day.
IPO Date
17th of March 2017
200 Day MA
8.6157
50 Day MA
9.4622
Beta
1.99
 
Covid
If you're considering investing in ProPetro Stock, it is important to understand the factors that can impact its price. Currently, ProPetro Holding Corp is somewhat reliable. ProPetro Holding Corp maintains Sharpe Ratio (i.e., Efficiency) of 0.0212, which implies the firm had a 0.0212 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for ProPetro Holding Corp, which you can use to evaluate the volatility of the company. Please check ProPetro Holding's Risk Adjusted Performance of 0.0402, semi deviation of 2.93, and Coefficient Of Variation of 2276.83 to confirm if the risk estimate we provide is consistent with the expected return of 0.0772%.
  
At this time, ProPetro Holding's Common Stock Shares Outstanding is relatively stable compared to the past year. As of 02/26/2025, Capital Stock is likely to grow to about 114.9 K, while Total Stockholder Equity is likely to drop slightly above 763 M. . At this time, ProPetro Holding's Price To Sales Ratio is relatively stable compared to the past year. As of 02/26/2025, Price Earnings To Growth Ratio is likely to grow to 0.03, while Price To Operating Cash Flows Ratio is likely to drop 3.66. ProPetro Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0212

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskPUMPHuge Risk
Negative Returns

Estimated Market Risk

 3.64
  actual daily
32
68% of assets are more volatile

Expected Return

 0.08
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.02
  actual daily
1
99% of assets perform better
Based on monthly moving average ProPetro Holding is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of ProPetro Holding by adding it to a well-diversified portfolio.
Price Book
1.0566
Enterprise Value Ebitda
19.4739
Price Sales
0.5972
Shares Float
78.8 M
Wall Street Target Price
11.125

ProPetro Holding Stock Price History Chart

There are several ways to analyze ProPetro Stock price data. The simplest method is using a basic ProPetro candlestick price chart, which shows ProPetro Holding price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 21, 202511.06
Lowest PriceDecember 9, 20247.88

ProPetro Holding February 26, 2025 Stock Price Synopsis

Various analyses of ProPetro Holding's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell ProPetro Stock. It can be used to describe the percentage change in the price of ProPetro Holding from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of ProPetro Stock.
ProPetro Holding Accumulation Distribution 84,116 
ProPetro Holding Price Rate Of Daily Change 1.01 
ProPetro Holding Price Daily Balance Of Power 0.39 
ProPetro Holding Price Action Indicator 0.05 

ProPetro Holding February 26, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in ProPetro Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use ProPetro Holding intraday prices and daily technical indicators to check the level of noise trading in ProPetro Stock and then apply it to test your longer-term investment strategies against ProPetro.

ProPetro Stock Price History Data

The price series of ProPetro Holding for the period between Thu, Nov 28, 2024 and Wed, Feb 26, 2025 has a statistical range of 3.29 with a coefficient of variation of 8.92. The price distribution for the period has arithmetic mean of 9.16. The median price for the last 90 days is 9.03.
OpenHighLowCloseVolume
02/26/2025 8.36  8.62  8.34  8.47  2,589,581 
02/25/2025 8.90  8.94  8.36  8.36  3,022,735 
02/24/2025 9.15  9.43  8.94  8.94  3,846,525 
02/21/2025 9.25  9.57  9.05  9.10  2,470,807 
02/20/2025 8.86  9.20  8.79  9.03  1,924,697 
02/19/2025 9.00  9.19  8.74  8.82  2,847,822 
02/18/2025 8.93  9.22  8.82  9.03  1,380,161 
02/14/2025 8.71  9.00  8.70  8.81  829,241 
02/13/2025 8.79  8.79  8.48  8.68  892,844 
02/12/2025 8.90  8.93  8.72  8.79  1,283,547 
02/11/2025 8.95  9.16  8.84  9.04  979,979 
02/10/2025 8.69  8.93  8.62  8.91  1,152,194 
02/07/2025 8.82  8.92  8.56  8.59  853,394 
02/06/2025 9.23  9.23  8.69  8.80  874,554 
02/05/2025 9.26  9.27  9.04  9.13  883,341 
02/04/2025 8.70  9.24  8.69  9.17  1,512,129 
02/03/2025 8.83  8.97  8.65  8.81  841,761 
01/31/2025 9.23  9.23  8.86  8.88  1,544,570 
01/30/2025 9.37  9.41  9.01  9.20  1,230,421 
01/29/2025 9.24  9.38  9.16  9.35  1,814,659 
01/28/2025 9.45  9.63  9.35  9.43  1,557,118 
01/27/2025 10.16  10.36  9.37  9.38  2,149,921 
01/24/2025 10.61  10.71  10.28  10.51  1,511,568 
01/23/2025 10.82  10.95  10.63  10.69  2,241,245 
01/22/2025 11.05  11.06  10.60  10.79  2,310,609 
01/21/2025 10.98  11.10  10.73  11.06  1,270,649 
01/17/2025 11.02  11.17  10.86  10.90  1,510,501 
01/16/2025 10.62  11.07  10.51  10.95  1,647,527 
01/15/2025 10.64  10.84  10.54  10.72  1,125,399 
01/14/2025 10.24  10.64  10.14  10.49  1,274,572 
01/13/2025 10.18  10.44  9.98  10.28  1,599,996 
01/10/2025 10.30  10.55  10.00  10.19  1,394,728 
01/08/2025 9.89  10.17  9.85  10.02  976,197 
01/07/2025 9.91  10.16  9.80  9.98  1,422,230 
01/06/2025 9.96  10.13  9.78  9.81  1,049,672 
01/03/2025 9.95  9.99  9.67  9.87  894,812 
01/02/2025 9.51  10.06  9.46  9.87  1,783,503 
12/31/2024 9.34  9.61  9.31  9.33  1,724,214 
12/30/2024 9.10  9.47  9.03  9.24  973,489 
12/27/2024 9.00  9.18  8.95  9.04  1,203,610 
12/26/2024 9.05  9.07  8.79  9.03  799,572 
12/24/2024 8.95  9.03  8.73  9.00  600,781 
12/23/2024 8.75  9.13  8.75  8.92  1,616,942 
12/20/2024 8.77  9.18  8.66  8.74  12,954,350 
12/19/2024 9.16  9.28  8.84  8.95  2,304,580 
12/18/2024 9.43  9.54  8.76  8.90  1,770,063 
12/17/2024 9.01  9.36  8.90  9.31  2,046,045 
12/16/2024 9.04  9.25  8.91  9.13  2,625,399 
12/13/2024 9.39  9.40  9.01  9.12  2,712,400 
12/12/2024 9.58  9.72  9.27  9.42  3,173,111 
12/11/2024 9.21  9.73  9.00  9.67  3,432,721 
12/10/2024 8.49  9.65  8.38  9.29  4,344,055 
12/09/2024 8.02  8.11  7.86  7.88  1,443,085 
12/06/2024 8.42  8.42  7.69  7.91  1,487,197 
12/05/2024 8.26  8.40  8.20  8.24  1,025,901 
12/04/2024 8.52  8.58  8.12  8.24  1,058,893 
12/03/2024 8.81  8.84  8.47  8.52  1,142,229 
12/02/2024 8.43  8.76  8.31  8.73  1,144,083 
11/29/2024 8.60  8.60  8.34  8.40  511,408 
11/27/2024 8.45  8.57  8.36  8.48  779,897 
11/26/2024 8.54  8.54  8.29  8.41  857,893 

About ProPetro Holding Stock history

ProPetro Holding investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for ProPetro is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in ProPetro Holding Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing ProPetro Holding stock prices may prove useful in developing a viable investing in ProPetro Holding
Last ReportedProjected for Next Year
Common Stock Shares Outstanding104.1 M105.8 M
Net Income Applicable To Common Shares1.8 M1.7 M

ProPetro Holding Quarterly Net Working Capital

69.95 Million

ProPetro Holding Stock Technical Analysis

ProPetro Holding technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of ProPetro Holding technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of ProPetro Holding trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Anywhere Now

   

Portfolio Anywhere

Track or share privately all of your investments from the convenience of any device
All  Next Launch Module

ProPetro Holding Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for ProPetro Holding's price direction in advance. Along with the technical and fundamental analysis of ProPetro Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of ProPetro to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for ProPetro Stock Analysis

When running ProPetro Holding's price analysis, check to measure ProPetro Holding's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy ProPetro Holding is operating at the current time. Most of ProPetro Holding's value examination focuses on studying past and present price action to predict the probability of ProPetro Holding's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move ProPetro Holding's price. Additionally, you may evaluate how the addition of ProPetro Holding to your portfolios can decrease your overall portfolio volatility.