ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC · Real-Time Price · USD
4.150
+0.050 (1.22%)
At close: Oct 8, 2025, 4:00 PM EDT
4.200
+0.050 (1.20%)
After-hours: Oct 8, 2025, 5:59 PM EDT
ProFrac Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.15 | 4.26 | 4.09 | 4.17 | - | 1.71% | 426,143 |
| Oct 7, 2025 | 4.25 | 4.32 | 4.04 | 4.10 | 4.10 | -2.84% | 950,857 |
| Oct 6, 2025 | 4.21 | 4.32 | 4.11 | 4.22 | 4.22 | 1.20% | 1,582,974 |
| Oct 3, 2025 | 4.02 | 4.23 | 4.02 | 4.17 | 4.17 | 4.25% | 1,413,491 |
| Oct 2, 2025 | 3.98 | 4.07 | 3.93 | 4.00 | 4.00 | 1.01% | 1,242,192 |
| Oct 1, 2025 | 3.68 | 4.02 | 3.66 | 3.96 | 3.96 | 7.03% | 1,735,620 |
| Sep 30, 2025 | 3.70 | 3.73 | 3.61 | 3.70 | 3.70 | -0.80% | 1,578,665 |
| Sep 29, 2025 | 3.74 | 3.78 | 3.65 | 3.73 | 3.73 | -1.06% | 1,001,690 |
| Sep 26, 2025 | 3.71 | 3.92 | 3.71 | 3.77 | 3.77 | 1.62% | 1,284,201 |
| Sep 25, 2025 | 3.75 | 3.85 | 3.63 | 3.71 | 3.71 | -2.11% | 1,545,596 |
| Sep 24, 2025 | 3.69 | 3.91 | 3.69 | 3.79 | 3.79 | 4.12% | 1,772,297 |
| Sep 23, 2025 | 3.65 | 4.02 | 3.62 | 3.64 | 3.64 | 0.55% | 2,834,313 |
| Sep 22, 2025 | 3.56 | 3.66 | 3.53 | 3.62 | 3.62 | 0.84% | 2,500,146 |
| Sep 19, 2025 | 3.73 | 3.75 | 3.52 | 3.59 | 3.59 | -3.75% | 3,197,468 |
| Sep 18, 2025 | 3.75 | 3.84 | 3.70 | 3.73 | 3.73 | 0.54% | 907,658 |
| Sep 17, 2025 | 3.83 | 3.92 | 3.64 | 3.71 | 3.71 | -4.13% | 1,430,690 |
| Sep 16, 2025 | 3.76 | 3.90 | 3.68 | 3.87 | 3.87 | 4.31% | 1,550,215 |
| Sep 15, 2025 | 3.75 | 3.80 | 3.62 | 3.71 | 3.71 | -1.07% | 1,679,963 |
| Sep 12, 2025 | 3.88 | 3.98 | 3.75 | 3.75 | 3.75 | -3.85% | 968,725 |
| Sep 11, 2025 | 3.87 | 4.04 | 3.82 | 3.90 | 3.90 | 0.52% | 1,216,609 |
| Sep 10, 2025 | 3.86 | 3.96 | 3.77 | 3.88 | 3.88 | 5.43% | 1,492,784 |
| Sep 9, 2025 | 3.83 | 3.92 | 3.68 | 3.68 | 3.68 | -4.17% | 942,652 |
| Sep 8, 2025 | 3.87 | 3.94 | 3.74 | 3.84 | 3.84 | - | 1,117,924 |
| Sep 5, 2025 | 3.85 | 3.87 | 3.66 | 3.84 | 3.84 | 0.79% | 1,649,659 |
| Sep 4, 2025 | 3.76 | 3.88 | 3.73 | 3.81 | 3.81 | - | 724,977 |
| Sep 3, 2025 | 3.88 | 3.94 | 3.69 | 3.81 | 3.81 | -3.05% | 1,168,467 |
| Sep 2, 2025 | 3.93 | 4.03 | 3.84 | 3.93 | 3.93 | -1.75% | 905,594 |
| Aug 29, 2025 | 4.19 | 4.21 | 3.94 | 4.00 | 4.00 | -5.44% | 1,524,103 |
| Aug 28, 2025 | 4.23 | 4.26 | 4.06 | 4.23 | 4.23 | 1.93% | 1,386,463 |
| Aug 27, 2025 | 3.99 | 4.24 | 3.98 | 4.15 | 4.15 | 2.98% | 1,323,728 |
| Aug 26, 2025 | 4.09 | 4.24 | 4.01 | 4.03 | 4.03 | -1.95% | 1,311,714 |
| Aug 25, 2025 | 3.98 | 4.25 | 3.87 | 4.11 | 4.11 | 2.49% | 1,562,103 |
| Aug 22, 2025 | 3.80 | 4.09 | 3.78 | 4.01 | 4.01 | 5.53% | 2,236,651 |
| Aug 21, 2025 | 3.91 | 3.98 | 3.79 | 3.80 | 3.80 | -2.31% | 1,820,558 |
| Aug 20, 2025 | 3.86 | 3.96 | 3.73 | 3.89 | 3.89 | -1.52% | 1,206,987 |
| Aug 19, 2025 | 3.89 | 4.08 | 3.74 | 3.95 | 3.95 | 2.60% | 3,378,883 |
| Aug 18, 2025 | 3.58 | 3.98 | 3.55 | 3.85 | 3.85 | 8.76% | 5,064,663 |
| Aug 15, 2025 | 3.52 | 3.70 | 3.43 | 3.54 | 3.54 | 0.85% | 3,328,975 |
| Aug 14, 2025 | 3.73 | 3.74 | 3.47 | 3.51 | 3.51 | -3.31% | 4,898,917 |
| Aug 13, 2025 | 3.98 | 3.98 | 3.60 | 3.63 | 3.63 | -42.56% | 14,935,935 |
| Aug 12, 2025 | 6.21 | 6.55 | 6.12 | 6.32 | 6.32 | 3.78% | 811,028 |
| Aug 11, 2025 | 6.35 | 6.46 | 6.08 | 6.09 | 6.09 | -3.49% | 530,941 |
| Aug 8, 2025 | 6.26 | 6.55 | 6.08 | 6.31 | 6.31 | 3.10% | 548,734 |
| Aug 7, 2025 | 6.00 | 6.52 | 5.88 | 6.12 | 6.12 | -2.39% | 582,241 |
| Aug 6, 2025 | 6.72 | 6.95 | 6.10 | 6.27 | 6.27 | -6.97% | 716,236 |
| Aug 5, 2025 | 6.67 | 6.89 | 6.57 | 6.74 | 6.74 | 2.43% | 344,625 |
| Aug 4, 2025 | 6.47 | 6.58 | 6.35 | 6.58 | 6.58 | 1.08% | 301,987 |
| Aug 1, 2025 | 6.88 | 6.88 | 6.34 | 6.51 | 6.51 | -7.26% | 403,871 |
| Jul 31, 2025 | 7.48 | 7.61 | 6.94 | 7.02 | 7.02 | -7.27% | 496,359 |
| Jul 30, 2025 | 8.08 | 8.08 | 7.49 | 7.57 | 7.57 | -7.23% | 262,875 |