ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC · Real-Time Price · USD
7.78
+0.07 (0.84%)
Mar 31, 2025, 1:13 PM EDT - Market open
ProFrac Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.66 | 7.66 | 7.54 | 7.59 | - | -1.56% | 8,587 |
| Mar 28, 2025 | 8.16 | 8.29 | 7.71 | 7.71 | 7.71 | -5.98% | 337,054 |
| Mar 27, 2025 | 8.03 | 8.27 | 7.94 | 8.20 | 8.20 | 1.74% | 512,866 |
| Mar 26, 2025 | 8.08 | 8.21 | 7.89 | 8.06 | 8.06 | 0.75% | 329,309 |
| Mar 25, 2025 | 7.76 | 8.20 | 7.73 | 8.00 | 8.00 | 2.96% | 501,566 |
| Mar 24, 2025 | 7.70 | 7.98 | 7.63 | 7.77 | 7.77 | 1.30% | 412,220 |
| Mar 21, 2025 | 7.60 | 7.80 | 7.53 | 7.67 | 7.67 | -0.78% | 590,116 |
| Mar 20, 2025 | 7.58 | 7.81 | 7.44 | 7.73 | 7.73 | 0.78% | 392,497 |
| Mar 19, 2025 | 7.11 | 7.72 | 7.03 | 7.67 | 7.67 | 7.57% | 593,332 |
| Mar 18, 2025 | 7.06 | 7.28 | 6.90 | 7.13 | 7.13 | 1.42% | 397,100 |
| Mar 17, 2025 | 7.32 | 7.51 | 7.01 | 7.03 | 7.03 | -3.30% | 392,179 |
| Mar 14, 2025 | 7.29 | 7.56 | 7.15 | 7.27 | 7.27 | 0.97% | 408,047 |
| Mar 13, 2025 | 7.42 | 7.62 | 7.10 | 7.20 | 7.20 | -4.13% | 450,210 |
| Mar 12, 2025 | 7.30 | 7.76 | 7.14 | 7.51 | 7.51 | 3.59% | 566,968 |
| Mar 11, 2025 | 7.31 | 7.49 | 7.12 | 7.25 | 7.25 | -1.76% | 643,202 |
| Mar 10, 2025 | 7.00 | 7.49 | 6.97 | 7.38 | 7.38 | 4.68% | 604,996 |
| Mar 7, 2025 | 6.66 | 7.32 | 6.66 | 7.05 | 7.05 | 7.14% | 708,665 |
| Mar 6, 2025 | 7.25 | 7.25 | 6.35 | 6.58 | 6.58 | 0.61% | 774,717 |
| Mar 5, 2025 | 6.46 | 6.56 | 6.14 | 6.54 | 6.54 | 0.62% | 824,225 |
| Mar 4, 2025 | 6.37 | 6.71 | 6.01 | 6.50 | 6.50 | 0.70% | 874,580 |
| Mar 3, 2025 | 7.26 | 7.38 | 6.34 | 6.46 | 6.46 | -10.22% | 846,338 |
| Feb 28, 2025 | 7.81 | 7.96 | 7.08 | 7.19 | 7.19 | 0.28% | 712,246 |
| Feb 27, 2025 | 6.92 | 7.39 | 6.80 | 7.17 | 7.17 | 4.52% | 581,059 |
| Feb 26, 2025 | 6.97 | 7.22 | 6.76 | 6.86 | 6.86 | -1.01% | 354,299 |
| Feb 25, 2025 | 7.55 | 7.55 | 6.90 | 6.93 | 6.93 | -8.09% | 508,448 |
| Feb 24, 2025 | 7.34 | 7.72 | 7.22 | 7.54 | 7.54 | 2.86% | 403,584 |
| Feb 21, 2025 | 7.66 | 7.71 | 7.30 | 7.33 | 7.33 | -3.93% | 515,879 |
| Feb 20, 2025 | 7.68 | 7.68 | 7.39 | 7.63 | 7.63 | -0.65% | 300,869 |
| Feb 19, 2025 | 8.08 | 8.17 | 7.64 | 7.68 | 7.68 | -4.83% | 291,919 |
| Feb 18, 2025 | 7.95 | 8.35 | 7.88 | 8.07 | 8.07 | 1.77% | 367,210 |
| Feb 14, 2025 | 7.85 | 8.16 | 7.77 | 7.93 | 7.93 | 2.32% | 263,686 |
| Feb 13, 2025 | 7.51 | 7.82 | 7.38 | 7.75 | 7.75 | 3.33% | 235,838 |
| Feb 12, 2025 | 7.80 | 7.88 | 7.49 | 7.50 | 7.50 | -5.42% | 264,723 |
| Feb 11, 2025 | 7.87 | 8.09 | 7.73 | 7.93 | 7.93 | 0.76% | 309,771 |
| Feb 10, 2025 | 7.43 | 8.00 | 7.34 | 7.87 | 7.87 | 7.81% | 544,447 |
| Feb 7, 2025 | 7.58 | 7.67 | 7.23 | 7.30 | 7.30 | -3.44% | 286,587 |
| Feb 6, 2025 | 7.73 | 7.79 | 7.39 | 7.56 | 7.56 | -2.07% | 386,157 |
| Feb 5, 2025 | 7.74 | 7.94 | 7.51 | 7.72 | 7.72 | 0.39% | 442,418 |
| Feb 4, 2025 | 7.23 | 7.97 | 7.20 | 7.69 | 7.69 | 5.34% | 865,015 |
| Feb 3, 2025 | 7.20 | 7.61 | 7.00 | 7.30 | 7.30 | 0.41% | 346,018 |
| Jan 31, 2025 | 7.64 | 7.64 | 7.18 | 7.27 | 7.27 | -4.34% | 709,078 |
| Jan 30, 2025 | 7.63 | 7.71 | 7.50 | 7.60 | 7.60 | 1.06% | 424,330 |
| Jan 29, 2025 | 7.57 | 7.73 | 7.41 | 7.52 | 7.52 | -1.05% | 254,017 |
| Jan 28, 2025 | 7.54 | 7.77 | 7.46 | 7.60 | 7.60 | 0.60% | 350,857 |
| Jan 27, 2025 | 8.41 | 8.44 | 7.51 | 7.56 | 7.56 | -11.12% | 388,770 |
| Jan 24, 2025 | 8.65 | 8.75 | 8.39 | 8.50 | 8.50 | -1.73% | 279,441 |
| Jan 23, 2025 | 8.62 | 8.86 | 8.42 | 8.65 | 8.65 | -0.46% | 538,451 |
| Jan 22, 2025 | 8.93 | 9.04 | 8.60 | 8.69 | 8.69 | -3.66% | 433,031 |
| Jan 21, 2025 | 8.96 | 9.40 | 8.74 | 9.02 | 9.02 | 1.23% | 599,034 |
| Jan 17, 2025 | 9.27 | 9.35 | 8.88 | 8.91 | 8.91 | -3.36% | 441,536 |