ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC · Real-Time Price · USD
7.33
-0.30 (-3.93%)
At close: Feb 21, 2025, 4:00 PM
7.39
+0.06 (0.82%)
After-hours: Feb 21, 2025, 6:18 PM EST
ProFrac Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 8.89 | 9.30 | 8.61 | 9.22 | 9.22 | 2.79% | 435,837 |
| Jan 15, 2025 | 8.67 | 8.97 | 8.47 | 8.97 | 8.97 | 5.16% | 465,352 |
| Jan 14, 2025 | 8.01 | 8.60 | 7.97 | 8.53 | 8.53 | 6.36% | 553,794 |
| Jan 13, 2025 | 7.77 | 8.16 | 7.67 | 8.02 | 8.02 | 2.95% | 614,869 |
| Jan 10, 2025 | 7.90 | 8.13 | 7.60 | 7.79 | 7.79 | 2.10% | 312,842 |
| Jan 8, 2025 | 7.85 | 7.90 | 7.62 | 7.63 | 7.63 | -3.42% | 236,754 |
| Jan 7, 2025 | 7.67 | 8.02 | 7.59 | 7.90 | 7.90 | 3.00% | 315,065 |
| Jan 6, 2025 | 8.23 | 8.30 | 7.63 | 7.67 | 7.67 | -6.58% | 455,173 |
| Jan 3, 2025 | 8.30 | 8.48 | 8.10 | 8.21 | 8.21 | -0.73% | 304,277 |
| Jan 2, 2025 | 7.96 | 8.51 | 7.89 | 8.27 | 8.27 | 6.57% | 512,399 |
| Dec 31, 2024 | 7.90 | 8.13 | 7.73 | 7.76 | 7.76 | -1.27% | 333,170 |
| Dec 30, 2024 | 7.36 | 7.89 | 7.25 | 7.86 | 7.86 | 7.23% | 513,555 |
| Dec 27, 2024 | 7.47 | 7.62 | 7.26 | 7.33 | 7.33 | -1.48% | 199,731 |
| Dec 26, 2024 | 7.36 | 7.47 | 7.21 | 7.44 | 7.44 | 1.22% | 251,384 |
| Dec 24, 2024 | 7.20 | 7.35 | 7.03 | 7.35 | 7.35 | 2.37% | 201,139 |
| Dec 23, 2024 | 6.91 | 7.25 | 6.87 | 7.18 | 7.18 | 2.72% | 287,678 |
| Dec 20, 2024 | 7.04 | 7.33 | 6.90 | 6.99 | 6.99 | -2.10% | 460,037 |
| Dec 19, 2024 | 7.17 | 7.27 | 7.06 | 7.14 | 7.14 | 2.59% | 508,045 |
| Dec 18, 2024 | 7.54 | 7.71 | 6.95 | 6.96 | 6.96 | -7.20% | 392,880 |
| Dec 17, 2024 | 7.31 | 7.53 | 7.16 | 7.50 | 7.50 | 1.49% | 430,922 |
| Dec 16, 2024 | 7.64 | 7.68 | 7.33 | 7.39 | 7.39 | -4.40% | 304,046 |
| Dec 13, 2024 | 7.95 | 7.98 | 7.71 | 7.73 | 7.73 | -2.77% | 279,949 |
| Dec 12, 2024 | 8.00 | 8.25 | 7.86 | 7.95 | 7.95 | -1.00% | 418,459 |
| Dec 11, 2024 | 8.06 | 8.21 | 7.76 | 8.03 | 8.03 | 1.65% | 366,352 |
| Dec 10, 2024 | 7.75 | 8.19 | 7.54 | 7.90 | 7.90 | 2.73% | 345,584 |
| Dec 9, 2024 | 7.50 | 7.92 | 7.50 | 7.69 | 7.69 | 3.78% | 282,267 |
| Dec 6, 2024 | 7.98 | 7.98 | 7.16 | 7.41 | 7.41 | -10.18% | 786,204 |
| Dec 5, 2024 | 8.30 | 8.52 | 8.17 | 8.25 | 8.25 | -1.32% | 305,418 |
| Dec 4, 2024 | 8.73 | 8.87 | 8.26 | 8.36 | 8.36 | -5.00% | 448,682 |
| Dec 3, 2024 | 8.89 | 8.98 | 8.61 | 8.80 | 8.80 | -0.45% | 556,939 |
| Dec 2, 2024 | 9.10 | 9.15 | 8.76 | 8.84 | 8.84 | -2.54% | 785,908 |
| Nov 29, 2024 | 9.34 | 9.39 | 8.91 | 9.07 | 9.07 | -0.66% | 243,599 |
| Nov 27, 2024 | 8.81 | 9.46 | 8.58 | 9.13 | 9.13 | 8.18% | 972,319 |
| Nov 26, 2024 | 7.85 | 8.58 | 7.75 | 8.44 | 8.44 | 7.24% | 683,016 |
| Nov 25, 2024 | 7.80 | 7.90 | 7.60 | 7.87 | 7.87 | 1.55% | 467,782 |
| Nov 22, 2024 | 7.53 | 7.90 | 7.41 | 7.75 | 7.75 | 2.65% | 565,286 |
| Nov 21, 2024 | 7.26 | 7.78 | 7.25 | 7.55 | 7.55 | 5.74% | 790,312 |
| Nov 20, 2024 | 6.76 | 7.16 | 6.76 | 7.14 | 7.14 | 5.78% | 522,629 |
| Nov 19, 2024 | 6.76 | 6.97 | 6.69 | 6.75 | 6.75 | -1.17% | 344,662 |
| Nov 18, 2024 | 6.52 | 6.86 | 6.49 | 6.83 | 6.83 | 6.22% | 503,315 |
| Nov 15, 2024 | 6.71 | 6.77 | 6.42 | 6.43 | 6.43 | -4.17% | 568,095 |
| Nov 14, 2024 | 7.12 | 7.18 | 6.65 | 6.71 | 6.71 | -4.28% | 874,221 |
| Nov 13, 2024 | 7.23 | 7.28 | 6.89 | 7.01 | 7.01 | -3.18% | 872,407 |
| Nov 12, 2024 | 7.46 | 7.59 | 7.22 | 7.24 | 7.24 | -2.56% | 521,568 |
| Nov 11, 2024 | 6.97 | 7.45 | 6.92 | 7.43 | 7.43 | 6.60% | 526,461 |
| Nov 8, 2024 | 7.06 | 7.13 | 6.84 | 6.97 | 6.97 | -2.38% | 406,692 |
| Nov 7, 2024 | 7.51 | 7.51 | 7.11 | 7.14 | 7.14 | -4.29% | 660,535 |
| Nov 6, 2024 | 7.20 | 7.75 | 7.05 | 7.46 | 7.46 | 11.01% | 1,944,703 |
| Nov 5, 2024 | 6.54 | 7.46 | 6.32 | 6.72 | 6.72 | 7.69% | 1,412,929 |
| Nov 4, 2024 | 6.00 | 6.37 | 6.00 | 6.24 | 6.24 | 4.70% | 767,819 |
| Nov 1, 2024 | 5.97 | 6.05 | 5.81 | 5.96 | 5.96 | 0.08% | 466,310 |
| Oct 31, 2024 | 6.20 | 6.26 | 5.94 | 5.96 | 5.96 | -2.85% | 398,570 |
| Oct 30, 2024 | 5.96 | 6.21 | 5.87 | 6.13 | 6.13 | 2.85% | 557,760 |
| Oct 29, 2024 | 5.85 | 6.14 | 5.85 | 5.96 | 5.96 | 0.85% | 417,200 |
| Oct 28, 2024 | 5.72 | 5.95 | 5.72 | 5.91 | 5.91 | - | 501,788 |
| Oct 25, 2024 | 5.58 | 5.99 | 5.52 | 5.91 | 5.91 | 6.97% | 602,567 |
| Oct 24, 2024 | 5.43 | 5.53 | 5.16 | 5.53 | 5.53 | 3.46% | 586,057 |
| Oct 23, 2024 | 5.64 | 5.74 | 5.25 | 5.34 | 5.34 | -5.82% | 761,334 |
| Oct 22, 2024 | 5.83 | 5.98 | 5.65 | 5.67 | 5.67 | -2.41% | 543,533 |
| Oct 21, 2024 | 6.36 | 6.36 | 5.80 | 5.81 | 5.81 | -6.89% | 827,566 |
| Oct 18, 2024 | 6.51 | 6.58 | 6.11 | 6.24 | 6.24 | -5.17% | 594,314 |
| Oct 17, 2024 | 6.62 | 6.62 | 6.27 | 6.58 | 6.58 | -5.46% | 564,994 |
| Oct 16, 2024 | 6.86 | 7.01 | 6.81 | 6.96 | 6.96 | 2.65% | 411,564 |
| Oct 15, 2024 | 6.78 | 7.05 | 6.65 | 6.78 | 6.78 | -2.87% | 504,125 |
| Oct 14, 2024 | 7.13 | 7.16 | 6.82 | 6.98 | 6.98 | -4.51% | 542,498 |
| Oct 11, 2024 | 7.12 | 7.33 | 6.80 | 7.31 | 7.31 | -0.54% | 924,553 |
| Oct 10, 2024 | 7.14 | 7.49 | 7.07 | 7.35 | 7.35 | 3.67% | 661,848 |
| Oct 9, 2024 | 7.09 | 7.37 | 7.06 | 7.09 | 7.09 | -1.53% | 343,727 |
| Oct 8, 2024 | 7.44 | 7.48 | 6.94 | 7.20 | 7.20 | -5.51% | 835,999 |
| Oct 7, 2024 | 7.44 | 7.65 | 7.37 | 7.62 | 7.62 | 3.11% | 477,018 |
| Oct 4, 2024 | 7.75 | 7.75 | 7.39 | 7.39 | 7.39 | -3.02% | 465,259 |
| Oct 3, 2024 | 7.32 | 7.71 | 7.19 | 7.62 | 7.62 | 2.01% | 632,181 |
| Oct 2, 2024 | 7.40 | 7.63 | 7.13 | 7.47 | 7.47 | 4.18% | 801,182 |
| Oct 1, 2024 | 6.77 | 7.31 | 6.68 | 7.17 | 7.17 | 5.60% | 1,146,304 |
| Sep 30, 2024 | 6.69 | 6.91 | 6.66 | 6.79 | 6.79 | 1.49% | 1,119,518 |
| Sep 27, 2024 | 6.53 | 6.70 | 6.43 | 6.69 | 6.69 | 4.21% | 995,112 |