ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC · Real-Time Price · USD
9.55
-0.07 (-0.73%)
Jun 20, 2025, 1:09 PM - Market open
ProFrac Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 9.70 | 9.73 | 9.31 | 9.50 | - | -1.21% | 178,050 |
| Jun 18, 2025 | 10.60 | 10.70 | 9.59 | 9.62 | 9.62 | -8.64% | 1,173,226 |
| Jun 17, 2025 | 9.81 | 10.58 | 9.68 | 10.53 | 10.53 | 7.28% | 1,528,691 |
| Jun 16, 2025 | 9.15 | 9.97 | 9.03 | 9.82 | 9.82 | 7.27% | 754,309 |
| Jun 13, 2025 | 9.31 | 9.48 | 8.95 | 9.15 | 9.15 | 0.99% | 445,778 |
| Jun 12, 2025 | 9.44 | 9.44 | 8.84 | 9.06 | 9.06 | -4.93% | 761,594 |
| Jun 11, 2025 | 9.50 | 9.80 | 9.14 | 9.53 | 9.53 | 0.63% | 986,233 |
| Jun 10, 2025 | 8.76 | 9.50 | 8.76 | 9.47 | 9.47 | 8.48% | 1,103,633 |
| Jun 9, 2025 | 8.82 | 9.00 | 8.61 | 8.73 | 8.73 | -1.58% | 654,482 |
| Jun 6, 2025 | 8.87 | 9.00 | 8.70 | 8.87 | 8.87 | 2.78% | 816,245 |
| Jun 5, 2025 | 7.82 | 8.87 | 7.74 | 8.63 | 8.63 | 10.64% | 923,208 |
| Jun 4, 2025 | 8.30 | 8.37 | 7.59 | 7.80 | 7.80 | -4.88% | 1,025,229 |
| Jun 3, 2025 | 8.19 | 8.36 | 7.89 | 8.20 | 8.20 | -0.12% | 1,116,866 |
| Jun 2, 2025 | 8.50 | 9.10 | 8.04 | 8.21 | 8.21 | -1.56% | 1,417,720 |
| May 30, 2025 | 7.81 | 8.40 | 7.63 | 8.34 | 8.34 | 5.17% | 1,173,130 |
| May 29, 2025 | 7.33 | 7.94 | 7.21 | 7.93 | 7.93 | 9.68% | 1,067,515 |
| May 28, 2025 | 7.00 | 7.27 | 6.83 | 7.23 | 7.23 | 3.36% | 741,947 |
| May 27, 2025 | 6.62 | 7.03 | 6.28 | 7.00 | 7.00 | 7.95% | 810,611 |
| May 23, 2025 | 6.51 | 6.66 | 6.36 | 6.48 | 6.48 | -2.85% | 963,841 |
| May 22, 2025 | 6.40 | 6.78 | 6.04 | 6.67 | 6.67 | 1.83% | 676,335 |
| May 21, 2025 | 6.38 | 6.78 | 6.35 | 6.55 | 6.55 | 0.92% | 1,214,383 |
| May 20, 2025 | 6.35 | 6.50 | 6.07 | 6.49 | 6.49 | 1.25% | 645,737 |
| May 19, 2025 | 6.10 | 6.48 | 5.81 | 6.41 | 6.41 | 4.57% | 1,047,021 |
| May 16, 2025 | 6.35 | 6.42 | 6.12 | 6.13 | 6.13 | -2.39% | 1,208,186 |
| May 15, 2025 | 5.94 | 6.29 | 5.81 | 6.28 | 6.28 | 2.11% | 2,196,282 |
| May 14, 2025 | 5.78 | 6.25 | 5.56 | 6.15 | 6.15 | 8.08% | 2,141,350 |
| May 13, 2025 | 4.94 | 5.80 | 4.93 | 5.69 | 5.69 | 15.18% | 1,740,456 |
| May 12, 2025 | 4.76 | 5.05 | 4.67 | 4.94 | 4.94 | 12.27% | 1,038,825 |
| May 9, 2025 | 4.10 | 4.54 | 4.05 | 4.40 | 4.40 | 10.69% | 1,000,240 |
| May 8, 2025 | 4.36 | 4.36 | 3.83 | 3.98 | 3.98 | -5.81% | 2,251,355 |
| May 7, 2025 | 5.00 | 5.01 | 4.00 | 4.22 | 4.22 | -7.46% | 1,097,963 |
| May 6, 2025 | 4.65 | 4.69 | 4.51 | 4.56 | 4.56 | -1.94% | 343,073 |
| May 5, 2025 | 4.77 | 4.78 | 4.58 | 4.65 | 4.65 | -4.91% | 370,441 |
| May 2, 2025 | 4.68 | 4.89 | 4.56 | 4.89 | 4.89 | 6.54% | 574,159 |
| May 1, 2025 | 4.14 | 4.71 | 4.14 | 4.59 | 4.59 | 10.60% | 789,489 |
| Apr 30, 2025 | 4.45 | 4.55 | 4.12 | 4.15 | 4.15 | -9.59% | 1,002,713 |
| Apr 29, 2025 | 4.53 | 4.82 | 4.45 | 4.59 | 4.59 | 0.88% | 624,186 |
| Apr 28, 2025 | 4.71 | 4.79 | 4.43 | 4.55 | 4.55 | -4.61% | 736,734 |
| Apr 25, 2025 | 4.56 | 4.77 | 4.50 | 4.77 | 4.77 | 2.36% | 401,973 |
| Apr 24, 2025 | 4.67 | 4.83 | 4.60 | 4.66 | 4.66 | 1.30% | 519,190 |
| Apr 23, 2025 | 4.95 | 5.14 | 4.52 | 4.60 | 4.60 | -3.56% | 668,750 |
| Apr 22, 2025 | 4.68 | 4.82 | 4.46 | 4.77 | 4.77 | 2.58% | 527,344 |
| Apr 21, 2025 | 4.82 | 4.85 | 4.43 | 4.65 | 4.65 | -5.10% | 697,874 |
| Apr 17, 2025 | 4.58 | 4.97 | 4.58 | 4.90 | 4.90 | 8.41% | 915,708 |
| Apr 16, 2025 | 4.51 | 4.65 | 4.42 | 4.52 | 4.52 | 0.56% | 910,828 |
| Apr 15, 2025 | 4.70 | 4.73 | 4.28 | 4.50 | 4.50 | -6.16% | 874,422 |
| Apr 14, 2025 | 4.90 | 4.94 | 4.63 | 4.79 | 4.79 | 1.05% | 537,163 |
| Apr 11, 2025 | 4.64 | 4.79 | 4.33 | 4.74 | 4.74 | 2.82% | 671,550 |
| Apr 10, 2025 | 5.05 | 5.17 | 4.46 | 4.61 | 4.61 | -13.02% | 1,237,005 |
| Apr 9, 2025 | 4.05 | 5.47 | 4.00 | 5.30 | 5.30 | 22.97% | 1,755,447 |