ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC · Real-Time Price · USD
5.85
-0.15 (-2.50%)
At close: Apr 14, 2026, 4:00 PM EDT
5.85
0.00 (0.00%)
After-hours: Apr 14, 2026, 4:20 PM EDT
ProFrac Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 5.91 | 5.97 | 5.76 | 5.83 | - | -2.83% | 748,545 |
| Apr 13, 2026 | 6.00 | 6.26 | 5.88 | 6.00 | 6.00 | 2.04% | 1,227,406 |
| Apr 10, 2026 | 5.75 | 5.91 | 5.59 | 5.88 | 5.88 | 0.86% | 1,061,156 |
| Apr 9, 2026 | 6.18 | 6.20 | 5.78 | 5.83 | 5.83 | -5.51% | 1,121,820 |
| Apr 8, 2026 | 5.73 | 6.17 | 5.50 | 6.17 | 6.17 | -0.80% | 1,371,917 |
| Apr 7, 2026 | 5.92 | 6.23 | 5.92 | 6.22 | 6.22 | 4.71% | 817,837 |
| Apr 6, 2026 | 6.07 | 6.16 | 5.92 | 5.94 | 5.94 | -2.30% | 805,302 |
| Apr 2, 2026 | 6.05 | 6.26 | 6.02 | 6.08 | 6.08 | 2.88% | 1,175,908 |
| Apr 1, 2026 | 6.05 | 6.22 | 5.69 | 5.91 | 5.91 | -4.68% | 1,742,168 |
| Mar 31, 2026 | 6.23 | 6.41 | 6.00 | 6.20 | 6.20 | -1.27% | 1,423,674 |
| Mar 30, 2026 | 6.63 | 6.89 | 6.24 | 6.28 | 6.28 | -5.28% | 1,473,808 |
| Mar 27, 2026 | 6.70 | 6.82 | 6.53 | 6.63 | 6.63 | -1.19% | 1,562,999 |
| Mar 26, 2026 | 6.38 | 6.81 | 6.38 | 6.71 | 6.71 | 5.34% | 1,366,582 |
| Mar 25, 2026 | 6.62 | 6.63 | 6.25 | 6.37 | 6.37 | -5.07% | 1,649,442 |
| Mar 24, 2026 | 6.24 | 6.96 | 6.20 | 6.71 | 6.71 | 8.23% | 2,580,056 |
| Mar 23, 2026 | 6.31 | 6.41 | 6.08 | 6.20 | 6.20 | -3.43% | 1,593,150 |
| Mar 20, 2026 | 6.59 | 6.59 | 6.27 | 6.42 | 6.42 | -2.28% | 1,726,562 |
| Mar 19, 2026 | 6.68 | 6.97 | 6.55 | 6.57 | 6.57 | -0.45% | 1,904,199 |
| Mar 18, 2026 | 6.71 | 6.94 | 6.56 | 6.60 | 6.60 | -2.51% | 2,277,748 |
| Mar 17, 2026 | 6.53 | 7.21 | 6.53 | 6.77 | 6.77 | 3.68% | 1,768,171 |
| Mar 16, 2026 | 6.13 | 6.64 | 6.00 | 6.53 | 6.53 | 2.83% | 1,692,274 |
| Mar 13, 2026 | 6.89 | 6.89 | 5.96 | 6.35 | 6.35 | -8.76% | 2,755,919 |
| Mar 12, 2026 | 5.94 | 7.47 | 5.84 | 6.96 | 6.96 | 18.77% | 3,460,601 |
| Mar 11, 2026 | 5.90 | 5.98 | 5.73 | 5.86 | 5.86 | 0.34% | 1,553,675 |
| Mar 10, 2026 | 5.35 | 5.90 | 5.25 | 5.84 | 5.84 | 7.55% | 2,139,593 |
| Mar 9, 2026 | 5.39 | 5.72 | 5.35 | 5.43 | 5.43 | 0.56% | 1,556,513 |
| Mar 6, 2026 | 5.31 | 5.51 | 5.26 | 5.40 | 5.40 | 1.69% | 1,174,955 |
| Mar 5, 2026 | 5.01 | 5.32 | 4.98 | 5.31 | 5.31 | 5.99% | 1,704,896 |
| Mar 4, 2026 | 5.01 | 5.19 | 4.96 | 5.01 | 5.01 | - | 1,193,991 |
| Mar 3, 2026 | 5.09 | 5.19 | 4.92 | 5.01 | 5.01 | -3.09% | 1,804,305 |
| Mar 2, 2026 | 5.15 | 5.28 | 4.90 | 5.17 | 5.17 | 4.44% | 1,380,196 |
| Feb 27, 2026 | 5.00 | 5.09 | 4.90 | 4.95 | 4.95 | -1.39% | 1,131,489 |
| 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% | 955,581 |
| 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% | 871,465 |
| Feb 20, 2026 | 5.53 | 5.54 | 5.19 | 5.31 | 5.31 | -5.52% | 999,703 |
| Feb 19, 2026 | 5.61 | 5.75 | 5.44 | 5.62 | 5.62 | 1.81% | 1,325,970 |
| Feb 18, 2026 | 5.54 | 5.71 | 5.45 | 5.52 | 5.52 | 1.85% | 1,775,185 |
| Feb 17, 2026 | 5.46 | 5.49 | 5.12 | 5.42 | 5.42 | -0.91% | 1,533,932 |
| Feb 13, 2026 | 5.28 | 5.68 | 5.22 | 5.47 | 5.47 | 3.40% | 992,158 |
| Feb 12, 2026 | 5.60 | 5.60 | 5.01 | 5.29 | 5.29 | -5.03% | 1,310,962 |
| Feb 11, 2026 | 5.54 | 5.72 | 5.40 | 5.57 | 5.57 | 3.15% | 1,034,408 |
| Feb 10, 2026 | 5.56 | 5.61 | 5.26 | 5.40 | 5.40 | -2.17% | 971,948 |
| Feb 9, 2026 | 5.39 | 5.56 | 5.30 | 5.52 | 5.52 | 2.79% | 775,792 |
| Feb 6, 2026 | 5.00 | 5.44 | 4.97 | 5.37 | 5.37 | 8.48% | 1,186,368 |
| Feb 5, 2026 | 5.10 | 5.17 | 4.89 | 4.95 | 4.95 | -5.71% | 1,362,741 |
| Feb 4, 2026 | 5.38 | 5.45 | 5.08 | 5.25 | 5.25 | -1.69% | 1,236,413 |
| Feb 3, 2026 | 5.45 | 5.45 | 4.82 | 5.34 | 5.34 | -1.84% | 1,495,401 |
| Feb 2, 2026 | 5.03 | 5.56 | 4.93 | 5.44 | 5.44 | 4.41% | 1,065,605 |