ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC · Real-Time Price · USD
4.350
+0.040 (0.93%)
At close: Oct 28, 2025, 4:00 PM EDT
4.360
+0.010 (0.23%)
After-hours: Oct 28, 2025, 7:36 PM EDT
ProFrac Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 3.83 | 3.92 | 3.68 | 3.68 | 3.68 | -4.17% | 942,652 |
| Sep 8, 2025 | 3.87 | 3.94 | 3.74 | 3.84 | 3.84 | - | 1,117,924 |
| Sep 5, 2025 | 3.85 | 3.87 | 3.66 | 3.84 | 3.84 | 0.79% | 1,649,659 |
| Sep 4, 2025 | 3.76 | 3.88 | 3.73 | 3.81 | 3.81 | - | 724,977 |
| Sep 3, 2025 | 3.88 | 3.94 | 3.69 | 3.81 | 3.81 | -3.05% | 1,168,467 |
| Sep 2, 2025 | 3.93 | 4.03 | 3.84 | 3.93 | 3.93 | -1.75% | 905,594 |
| Aug 29, 2025 | 4.19 | 4.21 | 3.94 | 4.00 | 4.00 | -5.44% | 1,524,103 |
| Aug 28, 2025 | 4.23 | 4.26 | 4.06 | 4.23 | 4.23 | 1.93% | 1,386,463 |
| Aug 27, 2025 | 3.99 | 4.24 | 3.98 | 4.15 | 4.15 | 2.98% | 1,323,728 |
| Aug 26, 2025 | 4.09 | 4.24 | 4.01 | 4.03 | 4.03 | -1.95% | 1,311,714 |
| Aug 25, 2025 | 3.98 | 4.25 | 3.87 | 4.11 | 4.11 | 2.49% | 1,562,103 |
| Aug 22, 2025 | 3.80 | 4.09 | 3.78 | 4.01 | 4.01 | 5.53% | 2,236,651 |
| Aug 21, 2025 | 3.91 | 3.98 | 3.79 | 3.80 | 3.80 | -2.31% | 1,820,558 |
| Aug 20, 2025 | 3.86 | 3.96 | 3.73 | 3.89 | 3.89 | -1.52% | 1,206,987 |
| Aug 19, 2025 | 3.89 | 4.08 | 3.74 | 3.95 | 3.95 | 2.60% | 3,378,883 |