ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC · Real-Time Price · USD
3.830
-0.010 (-0.26%)
Nov 18, 2025, 2:33 PM EST - Market open
ProFrac Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 3.77 | 3.86 | 3.74 | 3.78 | - | -1.56% | 212,292 |
| Nov 17, 2025 | 3.81 | 4.04 | 3.73 | 3.84 | 3.84 | 0.52% | 1,474,523 |
| Nov 14, 2025 | 3.65 | 3.83 | 3.57 | 3.82 | 3.82 | 3.24% | 2,054,861 |
| Nov 13, 2025 | 3.82 | 3.86 | 3.62 | 3.70 | 3.70 | -3.01% | 2,577,585 |
| Nov 12, 2025 | 4.20 | 4.25 | 3.80 | 3.82 | 3.82 | -10.24% | 1,665,705 |
| Nov 11, 2025 | 4.02 | 4.38 | 3.98 | 4.25 | 4.25 | 5.85% | 1,653,644 |
| Nov 10, 2025 | 4.30 | 4.51 | 4.01 | 4.02 | 4.02 | -20.18% | 3,752,792 |
| Nov 7, 2025 | 5.07 | 5.11 | 4.87 | 5.03 | 5.03 | -1.57% | 1,409,803 |
| Nov 6, 2025 | 5.35 | 5.54 | 5.10 | 5.11 | 5.11 | -3.04% | 921,152 |
| Nov 5, 2025 | 5.16 | 5.33 | 5.07 | 5.27 | 5.27 | 2.93% | 1,337,459 |
| Nov 4, 2025 | 5.27 | 5.51 | 5.07 | 5.12 | 5.12 | -7.58% | 2,001,209 |
| Nov 3, 2025 | 5.39 | 5.87 | 5.30 | 5.54 | 5.54 | 1.28% | 2,414,534 |
| Oct 31, 2025 | 5.30 | 5.58 | 5.11 | 5.47 | 5.47 | 3.80% | 2,421,049 |
| Oct 30, 2025 | 5.15 | 5.56 | 5.01 | 5.27 | 5.27 | -2.41% | 2,557,910 |
| Oct 29, 2025 | 4.42 | 5.47 | 4.42 | 5.40 | 5.40 | 24.14% | 3,198,916 |
| Oct 28, 2025 | 4.28 | 4.37 | 4.19 | 4.35 | 4.35 | 0.93% | 1,047,039 |
| Oct 27, 2025 | 4.39 | 4.51 | 4.29 | 4.31 | 4.31 | - | 897,911 |
| Oct 24, 2025 | 4.40 | 4.52 | 4.28 | 4.31 | 4.31 | -1.15% | 899,808 |
| Oct 23, 2025 | 3.95 | 4.39 | 3.93 | 4.36 | 4.36 | 14.74% | 1,659,568 |
| Oct 22, 2025 | 3.94 | 4.01 | 3.70 | 3.80 | 3.80 | -3.55% | 1,520,267 |
| Oct 21, 2025 | 3.96 | 4.10 | 3.88 | 3.94 | 3.94 | - | 921,596 |
| Oct 20, 2025 | 3.65 | 3.96 | 3.65 | 3.94 | 3.94 | 7.95% | 1,284,428 |
| Oct 17, 2025 | 3.65 | 3.82 | 3.57 | 3.65 | 3.65 | -2.14% | 1,894,416 |
| Oct 16, 2025 | 3.75 | 3.78 | 3.60 | 3.73 | 3.73 | -0.53% | 1,682,155 |
| Oct 15, 2025 | 3.74 | 3.85 | 3.68 | 3.75 | 3.75 | 1.08% | 1,179,186 |
| Oct 14, 2025 | 3.68 | 3.75 | 3.56 | 3.71 | 3.71 | -0.80% | 1,322,304 |
| Oct 13, 2025 | 3.72 | 3.80 | 3.61 | 3.74 | 3.74 | 2.19% | 1,159,866 |
| Oct 10, 2025 | 3.97 | 3.99 | 3.65 | 3.66 | 3.66 | -8.73% | 2,183,536 |
| Oct 9, 2025 | 4.17 | 4.20 | 3.93 | 4.01 | 4.01 | -3.37% | 902,357 |
| Oct 8, 2025 | 4.15 | 4.26 | 4.09 | 4.15 | 4.15 | 1.22% | 909,353 |
| 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 |