ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC · Real-Time Price · USD
7.87
+0.35 (4.65%)
Jul 10, 2025, 4:00 PM - Market closed

ProFrac Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20257.428.137.227.877.874.65%513,335
Jul 9, 20257.917.947.417.527.52-4.69%361,709
Jul 8, 20257.337.977.337.897.897.35%471,292
Jul 7, 20257.317.547.157.357.35-1.21%468,780
Jul 3, 20257.828.147.397.447.44-6.18%420,329
Jul 2, 20258.118.147.687.937.93-0.50%763,485
Jul 1, 20257.758.497.567.977.972.71%1,085,107
Jun 30, 20258.098.097.767.767.76-4.08%409,493
Jun 27, 20258.258.437.768.098.09-0.55%1,613,908
Jun 26, 20257.698.297.638.148.144.83%608,722
Jun 25, 20257.627.887.207.767.76-5.71%869,225
Jun 24, 20258.028.327.848.238.23-0.24%1,256,741
Jun 23, 20259.459.788.208.258.25-11.95%1,364,067
Jun 20, 20259.709.769.319.379.37-2.60%1,107,113
Jun 18, 202510.6010.709.599.629.62-8.64%1,173,226
Jun 17, 20259.8110.589.6810.5310.537.28%1,528,691
Jun 16, 20259.159.979.039.829.827.27%754,309
Jun 13, 20259.319.488.959.159.150.99%445,778
Jun 12, 20259.449.448.849.069.06-4.93%761,594
Jun 11, 20259.509.809.149.539.530.63%986,233
Jun 10, 20258.769.508.769.479.478.48%1,103,633
Jun 9, 20258.829.008.618.738.73-1.58%654,482
Jun 6, 20258.879.008.708.878.872.78%816,245
Jun 5, 20257.828.877.748.638.6310.64%923,208
Jun 4, 20258.308.377.597.807.80-4.88%1,025,229
Jun 3, 20258.198.367.898.208.20-0.12%1,116,866
Jun 2, 20258.509.108.048.218.21-1.56%1,417,720
May 30, 20257.818.407.638.348.345.17%1,173,130
May 29, 20257.337.947.217.937.939.68%1,067,515
May 28, 20257.007.276.837.237.233.36%741,947
May 27, 20256.627.036.287.007.007.95%810,611
May 23, 20256.516.666.366.486.48-2.85%963,841
May 22, 20256.406.786.046.676.671.83%676,335
May 21, 20256.386.786.356.556.550.92%1,214,383
May 20, 20256.356.506.076.496.491.25%645,737
May 19, 20256.106.485.816.416.414.57%1,047,021
May 16, 20256.356.426.126.136.13-2.39%1,208,186
May 15, 20255.946.295.816.286.282.11%2,196,282
May 14, 20255.786.255.566.156.158.08%2,141,350
May 13, 20254.945.804.935.695.6915.18%1,740,456
May 12, 20254.765.054.674.944.9412.27%1,038,825
May 9, 20254.104.544.054.404.4010.69%1,000,240
May 8, 20254.364.363.833.983.98-5.81%2,251,355
May 7, 20255.005.014.004.224.22-7.46%1,097,963
May 6, 20254.654.694.514.564.56-1.94%343,073
May 5, 20254.774.784.584.654.65-4.91%370,441
May 2, 20254.684.894.564.894.896.54%574,159
May 1, 20254.144.714.144.594.5910.60%789,489
Apr 30, 20254.454.554.124.154.15-9.59%1,002,713
Apr 29, 20254.534.824.454.594.590.88%624,186