ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC · Real-Time Price · USD
6.99
-0.15 (-2.10%)
Dec 20, 2024, 4:00 PM EST - Market closed
ProFrac Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.04 | 7.33 | 6.90 | 6.99 | 6.99 | -2.10% | 424,740 |
| Dec 19, 2024 | 7.17 | 7.27 | 7.06 | 7.14 | 7.14 | 2.59% | 508,045 |
| Dec 18, 2024 | 7.54 | 7.71 | 6.95 | 6.96 | 6.96 | -7.20% | 392,900 |
| Dec 17, 2024 | 7.31 | 7.53 | 7.16 | 7.50 | 7.50 | 1.49% | 430,922 |
| Dec 16, 2024 | 7.64 | 7.68 | 7.33 | 7.39 | 7.39 | -4.40% | 304,046 |
| Dec 13, 2024 | 7.95 | 7.98 | 7.71 | 7.73 | 7.73 | -2.77% | 279,949 |
| Dec 12, 2024 | 8.00 | 8.25 | 7.86 | 7.95 | 7.95 | -1.00% | 418,459 |
| Dec 11, 2024 | 8.06 | 8.21 | 7.76 | 8.03 | 8.03 | 1.65% | 366,352 |
| Dec 10, 2024 | 7.75 | 8.19 | 7.54 | 7.90 | 7.90 | 2.73% | 345,584 |
| Dec 9, 2024 | 7.50 | 7.92 | 7.50 | 7.69 | 7.69 | 3.78% | 282,300 |
| Dec 6, 2024 | 7.98 | 7.98 | 7.16 | 7.41 | 7.41 | -10.18% | 786,204 |
| Dec 5, 2024 | 8.30 | 8.52 | 8.17 | 8.25 | 8.25 | -1.32% | 305,418 |
| Dec 4, 2024 | 8.73 | 8.87 | 8.26 | 8.36 | 8.36 | -5.00% | 448,700 |
| Dec 3, 2024 | 8.89 | 8.98 | 8.61 | 8.80 | 8.80 | -0.45% | 556,939 |
| Dec 2, 2024 | 9.10 | 9.15 | 8.76 | 8.84 | 8.84 | -2.54% | 785,908 |
| Nov 29, 2024 | 9.34 | 9.39 | 8.91 | 9.07 | 9.07 | -0.66% | 243,600 |
| Nov 27, 2024 | 8.81 | 9.46 | 8.58 | 9.13 | 9.13 | 8.18% | 972,319 |
| Nov 26, 2024 | 7.85 | 8.58 | 7.75 | 8.44 | 8.44 | 7.24% | 683,016 |
| Nov 25, 2024 | 7.80 | 7.90 | 7.60 | 7.87 | 7.87 | 1.55% | 467,800 |
| Nov 22, 2024 | 7.53 | 7.90 | 7.41 | 7.75 | 7.75 | 2.65% | 565,300 |
| Nov 21, 2024 | 7.26 | 7.78 | 7.25 | 7.55 | 7.55 | 5.74% | 790,312 |
| Nov 20, 2024 | 6.76 | 7.16 | 6.76 | 7.14 | 7.14 | 5.78% | 522,629 |
| Nov 19, 2024 | 6.76 | 6.97 | 6.69 | 6.75 | 6.75 | -1.17% | 344,662 |
| Nov 18, 2024 | 6.52 | 6.86 | 6.49 | 6.83 | 6.83 | 6.22% | 503,315 |
| Nov 15, 2024 | 6.71 | 6.77 | 6.42 | 6.43 | 6.43 | -4.17% | 568,100 |
| Nov 14, 2024 | 7.12 | 7.18 | 6.65 | 6.71 | 6.71 | -4.28% | 874,221 |
| Nov 13, 2024 | 7.23 | 7.28 | 6.89 | 7.01 | 7.01 | -3.18% | 872,407 |
| Nov 12, 2024 | 7.46 | 7.59 | 7.22 | 7.24 | 7.24 | -2.56% | 521,568 |
| Nov 11, 2024 | 6.97 | 7.45 | 6.92 | 7.43 | 7.43 | 6.60% | 526,500 |
| Nov 8, 2024 | 7.06 | 7.13 | 6.84 | 6.97 | 6.97 | -2.38% | 406,700 |
| Nov 7, 2024 | 7.51 | 7.51 | 7.11 | 7.14 | 7.14 | -4.29% | 660,535 |
| Nov 6, 2024 | 7.20 | 7.75 | 7.05 | 7.46 | 7.46 | 11.01% | 1,944,703 |
| Nov 5, 2024 | 6.54 | 7.46 | 6.32 | 6.72 | 6.72 | 7.69% | 1,412,929 |
| Nov 4, 2024 | 6.00 | 6.37 | 6.00 | 6.24 | 6.24 | 4.70% | 767,819 |
| Nov 1, 2024 | 5.97 | 6.05 | 5.81 | 5.96 | 5.96 | - | 466,310 |
| Oct 31, 2024 | 6.20 | 6.26 | 5.94 | 5.96 | 5.96 | -2.77% | 398,600 |
| Oct 30, 2024 | 5.96 | 6.21 | 5.87 | 6.13 | 6.13 | 2.85% | 557,800 |
| Oct 29, 2024 | 5.85 | 6.14 | 5.85 | 5.96 | 5.96 | 0.85% | 417,200 |
| Oct 28, 2024 | 5.72 | 5.95 | 5.72 | 5.91 | 5.91 | - | 501,800 |
| Oct 25, 2024 | 5.58 | 5.99 | 5.52 | 5.91 | 5.91 | 6.87% | 602,600 |
| Oct 24, 2024 | 5.43 | 5.53 | 5.16 | 5.53 | 5.53 | 3.56% | 586,100 |
| Oct 23, 2024 | 5.64 | 5.74 | 5.25 | 5.34 | 5.34 | -5.82% | 761,334 |
| Oct 22, 2024 | 5.83 | 5.98 | 5.65 | 5.67 | 5.67 | -2.41% | 543,533 |
| Oct 21, 2024 | 6.36 | 6.36 | 5.80 | 5.81 | 5.81 | -6.89% | 827,600 |
| Oct 18, 2024 | 6.51 | 6.58 | 6.11 | 6.24 | 6.24 | -5.17% | 594,314 |
| Oct 17, 2024 | 6.62 | 6.62 | 6.27 | 6.58 | 6.58 | -5.46% | 565,000 |
| Oct 16, 2024 | 6.86 | 7.01 | 6.81 | 6.96 | 6.96 | 2.65% | 411,600 |
| Oct 15, 2024 | 6.78 | 7.05 | 6.65 | 6.78 | 6.78 | -2.87% | 504,125 |
| Oct 14, 2024 | 7.13 | 7.16 | 6.82 | 6.98 | 6.98 | -4.51% | 542,500 |
| Oct 11, 2024 | 7.12 | 7.33 | 6.80 | 7.31 | 7.31 | -0.54% | 924,600 |
| Oct 10, 2024 | 7.14 | 7.49 | 7.07 | 7.35 | 7.35 | 3.67% | 661,848 |
| Oct 9, 2024 | 7.09 | 7.37 | 7.06 | 7.09 | 7.09 | -1.53% | 343,727 |
| Oct 8, 2024 | 7.44 | 7.48 | 6.94 | 7.20 | 7.20 | -5.51% | 836,000 |
| Oct 7, 2024 | 7.44 | 7.65 | 7.37 | 7.62 | 7.62 | 3.11% | 477,018 |
| Oct 4, 2024 | 7.75 | 7.75 | 7.39 | 7.39 | 7.39 | -3.02% | 465,300 |
| Oct 3, 2024 | 7.32 | 7.71 | 7.19 | 7.62 | 7.62 | 2.01% | 632,200 |
| Oct 2, 2024 | 7.40 | 7.63 | 7.13 | 7.47 | 7.47 | 4.18% | 801,182 |
| Oct 1, 2024 | 6.77 | 7.31 | 6.68 | 7.17 | 7.17 | 5.60% | 1,146,304 |
| Sep 30, 2024 | 6.69 | 6.91 | 6.66 | 6.79 | 6.79 | 1.49% | 1,119,518 |
| Sep 27, 2024 | 6.53 | 6.70 | 6.43 | 6.69 | 6.69 | 4.21% | 995,112 |
| Sep 26, 2024 | 6.39 | 6.53 | 6.21 | 6.42 | 6.42 | -0.77% | 941,316 |
| Sep 25, 2024 | 6.56 | 6.56 | 6.40 | 6.47 | 6.47 | -1.97% | 553,500 |
| Sep 24, 2024 | 6.61 | 6.74 | 6.49 | 6.60 | 6.60 | -0.15% | 560,432 |
| Sep 23, 2024 | 6.47 | 6.66 | 6.35 | 6.61 | 6.61 | 2.64% | 450,234 |
| Sep 20, 2024 | 6.44 | 6.60 | 6.20 | 6.44 | 6.44 | -0.92% | 726,300 |
| Sep 19, 2024 | 6.65 | 6.65 | 6.38 | 6.50 | 6.50 | 1.72% | 496,100 |
| Sep 18, 2024 | 6.44 | 6.76 | 6.35 | 6.39 | 6.39 | -1.69% | 683,900 |
| Sep 17, 2024 | 6.34 | 6.63 | 6.28 | 6.50 | 6.50 | 4.33% | 1,191,100 |
| Sep 16, 2024 | 6.24 | 6.37 | 6.05 | 6.23 | 6.23 | 0.48% | 643,937 |
| Sep 13, 2024 | 6.22 | 6.39 | 6.01 | 6.20 | 6.20 | 1.31% | 708,850 |
| Sep 12, 2024 | 5.92 | 6.24 | 5.87 | 6.12 | 6.12 | 4.79% | 1,361,351 |
| Sep 11, 2024 | 6.68 | 6.79 | 5.76 | 5.84 | 5.84 | -12.71% | 1,594,802 |
| Sep 10, 2024 | 6.41 | 6.77 | 6.32 | 6.69 | 6.69 | 5.19% | 1,833,526 |
| Sep 9, 2024 | 6.47 | 6.49 | 6.22 | 6.36 | 6.36 | -1.24% | 587,537 |
| Sep 6, 2024 | 6.25 | 6.48 | 6.12 | 6.44 | 6.44 | 3.04% | 971,445 |
| Sep 5, 2024 | 6.34 | 6.39 | 6.07 | 6.25 | 6.25 | 1.46% | 866,800 |
| Sep 4, 2024 | 6.53 | 6.65 | 6.12 | 6.16 | 6.16 | -6.24% | 698,738 |
| Sep 3, 2024 | 6.69 | 6.69 | 6.34 | 6.57 | 6.57 | -4.09% | 1,604,100 |
| Aug 30, 2024 | 6.74 | 6.90 | 6.69 | 6.85 | 6.85 | 1.18% | 359,300 |
| Aug 29, 2024 | 6.80 | 6.99 | 6.72 | 6.77 | 6.77 | 0.89% | 542,800 |
| Aug 28, 2024 | 6.73 | 6.75 | 6.61 | 6.71 | 6.71 | -2.19% | 521,519 |
| Aug 27, 2024 | 6.69 | 6.89 | 6.53 | 6.86 | 6.86 | 1.63% | 643,807 |
| Aug 26, 2024 | 6.68 | 6.94 | 6.61 | 6.75 | 6.75 | 3.85% | 701,003 |
| Aug 23, 2024 | 6.25 | 6.82 | 6.25 | 6.50 | 6.50 | 6.38% | 1,247,400 |
| Aug 22, 2024 | 6.35 | 6.35 | 6.06 | 6.11 | 6.11 | -3.78% | 760,715 |
| Aug 21, 2024 | 6.60 | 6.64 | 6.20 | 6.35 | 6.35 | -2.46% | 1,118,120 |
| Aug 20, 2024 | 6.53 | 6.72 | 6.39 | 6.51 | 6.51 | -1.21% | 1,012,900 |
| Aug 19, 2024 | 6.56 | 6.85 | 6.51 | 6.59 | 6.59 | 0.92% | 789,508 |
| Aug 16, 2024 | 6.50 | 6.73 | 6.40 | 6.53 | 6.53 | 1.40% | 845,900 |
| Aug 15, 2024 | 6.36 | 6.56 | 6.29 | 6.44 | 6.44 | 4.21% | 1,031,600 |
| Aug 14, 2024 | 6.31 | 6.32 | 5.98 | 6.18 | 6.18 | -2.06% | 872,600 |
| Aug 13, 2024 | 6.01 | 6.35 | 5.75 | 6.31 | 6.31 | 5.52% | 1,473,500 |
| Aug 12, 2024 | 5.80 | 6.26 | 5.59 | 5.98 | 5.98 | 3.64% | 1,414,134 |
| Aug 9, 2024 | 6.11 | 6.17 | 5.60 | 5.77 | 5.77 | -5.56% | 1,394,886 |
| Aug 8, 2024 | 6.50 | 6.69 | 6.02 | 6.11 | 6.11 | -15.14% | 2,198,200 |
| Aug 7, 2024 | 7.44 | 7.59 | 7.14 | 7.20 | 7.20 | 0.56% | 879,500 |
| Aug 6, 2024 | 7.40 | 7.55 | 7.14 | 7.16 | 7.16 | -3.11% | 498,618 |
| Aug 5, 2024 | 7.35 | 7.42 | 7.07 | 7.39 | 7.39 | -4.52% | 751,324 |
| Aug 2, 2024 | 8.04 | 8.08 | 7.59 | 7.74 | 7.74 | -8.62% | 610,548 |
| Aug 1, 2024 | 9.24 | 9.40 | 8.24 | 8.47 | 8.47 | -8.83% | 702,040 |