ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC · Real-Time Price · USD
6.71
+0.51 (8.23%)
Mar 24, 2026, 4:00 PM EDT - Market closed
ProFrac Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 6.24 | 6.96 | 6.20 | 6.71 | 6.71 | 8.23% | 2,577,856 |
| Mar 23, 2026 | 6.31 | 6.41 | 6.08 | 6.20 | 6.20 | -3.43% | 1,592,993 |
| Mar 20, 2026 | 6.59 | 6.59 | 6.27 | 6.42 | 6.42 | -2.28% | 1,698,997 |
| Mar 19, 2026 | 6.68 | 6.97 | 6.55 | 6.57 | 6.57 | -0.45% | 1,898,433 |
| Mar 18, 2026 | 6.71 | 6.94 | 6.56 | 6.60 | 6.60 | -2.51% | 2,277,616 |
| Mar 17, 2026 | 6.53 | 7.21 | 6.53 | 6.77 | 6.77 | 3.68% | 1,767,477 |
| Mar 16, 2026 | 6.13 | 6.64 | 6.00 | 6.53 | 6.53 | 2.83% | 1,690,889 |
| Mar 13, 2026 | 6.89 | 6.89 | 5.96 | 6.35 | 6.35 | -8.76% | 2,753,954 |
| Mar 12, 2026 | 5.94 | 7.47 | 5.84 | 6.96 | 6.96 | 18.77% | 3,450,337 |
| Mar 11, 2026 | 5.90 | 5.98 | 5.73 | 5.86 | 5.86 | 0.34% | 1,543,691 |
| Mar 10, 2026 | 5.35 | 5.90 | 5.25 | 5.84 | 5.84 | 7.55% | 2,136,492 |
| Mar 9, 2026 | 5.39 | 5.72 | 5.35 | 5.43 | 5.43 | 0.56% | 1,549,150 |
| Mar 6, 2026 | 5.31 | 5.51 | 5.26 | 5.40 | 5.40 | 1.69% | 1,174,907 |
| Mar 5, 2026 | 5.01 | 5.32 | 4.98 | 5.31 | 5.31 | 5.99% | 1,704,725 |
| Mar 4, 2026 | 5.01 | 5.19 | 4.96 | 5.01 | 5.01 | - | 1,193,872 |
| Mar 3, 2026 | 5.09 | 5.19 | 4.92 | 5.01 | 5.01 | -3.09% | 1,773,186 |
| Mar 2, 2026 | 5.15 | 5.28 | 4.90 | 5.17 | 5.17 | 4.44% | 1,360,667 |
| Feb 27, 2026 | 5.00 | 5.09 | 4.90 | 4.95 | 4.95 | -1.39% | 1,130,316 |
| Feb 26, 2026 | 5.00 | 5.08 | 4.84 | 5.02 | 5.02 | 0.40% | 838,485 |
| Feb 25, 2026 | 5.12 | 5.23 | 4.87 | 5.00 | 5.00 | -2.72% | 955,549 |
| Feb 24, 2026 | 5.15 | 5.16 | 4.99 | 5.14 | 5.14 | 0.59% | 893,563 |
| Feb 23, 2026 | 5.30 | 5.35 | 4.96 | 5.11 | 5.11 | -3.77% | 868,396 |
| Feb 20, 2026 | 5.53 | 5.54 | 5.19 | 5.31 | 5.31 | -5.52% | 981,562 |
| Feb 19, 2026 | 5.61 | 5.75 | 5.44 | 5.62 | 5.62 | 1.81% | 1,323,572 |
| Feb 18, 2026 | 5.54 | 5.71 | 5.45 | 5.52 | 5.52 | 1.85% | 1,775,174 |
| Feb 17, 2026 | 5.46 | 5.49 | 5.12 | 5.42 | 5.42 | -0.91% | 1,533,919 |
| Feb 13, 2026 | 5.28 | 5.68 | 5.22 | 5.47 | 5.47 | 3.40% | 992,156 |
| Feb 12, 2026 | 5.60 | 5.60 | 5.01 | 5.29 | 5.29 | -5.03% | 1,310,561 |
| Feb 11, 2026 | 5.54 | 5.72 | 5.40 | 5.57 | 5.57 | 3.15% | 1,034,406 |
| Feb 10, 2026 | 5.56 | 5.61 | 5.26 | 5.40 | 5.40 | -2.17% | 971,875 |
| Feb 9, 2026 | 5.39 | 5.56 | 5.30 | 5.52 | 5.52 | 2.79% | 775,736 |
| Feb 6, 2026 | 5.00 | 5.44 | 4.97 | 5.37 | 5.37 | 8.48% | 1,186,354 |
| Feb 5, 2026 | 5.10 | 5.17 | 4.89 | 4.95 | 4.95 | -5.71% | 1,337,071 |
| Feb 4, 2026 | 5.38 | 5.45 | 5.08 | 5.25 | 5.25 | -1.69% | 1,235,973 |
| Feb 3, 2026 | 5.45 | 5.45 | 4.82 | 5.34 | 5.34 | -1.84% | 1,388,105 |
| Feb 2, 2026 | 5.03 | 5.56 | 4.93 | 5.44 | 5.44 | 4.41% | 1,065,518 |
| Jan 30, 2026 | 4.92 | 5.31 | 4.91 | 5.21 | 5.21 | 3.99% | 1,176,187 |
| Jan 29, 2026 | 5.04 | 5.24 | 4.93 | 5.01 | 5.01 | 2.87% | 1,620,648 |
| Jan 28, 2026 | 5.00 | 5.04 | 4.78 | 4.87 | 4.87 | -2.01% | 821,153 |
| Jan 27, 2026 | 5.15 | 5.32 | 4.95 | 4.97 | 4.97 | -3.87% | 1,123,071 |
| Jan 26, 2026 | 5.10 | 5.25 | 5.00 | 5.17 | 5.17 | 2.38% | 1,214,988 |
| Jan 23, 2026 | 5.29 | 5.47 | 5.05 | 5.05 | 5.05 | -3.63% | 635,248 |
| Jan 22, 2026 | 5.10 | 5.28 | 5.07 | 5.24 | 5.24 | 2.14% | 890,667 |
| Jan 21, 2026 | 4.70 | 5.27 | 4.70 | 5.13 | 5.13 | 9.62% | 1,782,420 |
| Jan 20, 2026 | 4.39 | 4.72 | 4.39 | 4.68 | 4.68 | 5.64% | 1,144,060 |
| Jan 16, 2026 | 4.40 | 4.44 | 4.28 | 4.43 | 4.43 | 1.14% | 518,137 |
| Jan 15, 2026 | 4.25 | 4.45 | 4.15 | 4.38 | 4.38 | 2.10% | 661,644 |
| Jan 14, 2026 | 4.52 | 4.75 | 4.28 | 4.29 | 4.29 | -4.45% | 1,396,763 |
| Jan 13, 2026 | 4.20 | 4.60 | 4.20 | 4.49 | 4.49 | 8.45% | 1,365,402 |
| Jan 12, 2026 | 4.09 | 4.27 | 4.02 | 4.14 | 4.14 | 1.22% | 1,129,580 |