ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC · Real-Time Price · USD
3.990
-0.270 (-6.34%)
Jul 27, 2026, 3:22 PM EDT - Market open
ProFrac Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.09 | 4.27 | 3.94 | 3.97 | - | -6.81% | 1,572,012 |
| Jul 24, 2026 | 4.53 | 4.56 | 4.22 | 4.26 | 4.26 | -6.37% | 1,416,180 |
| Jul 23, 2026 | 5.22 | 5.25 | 4.47 | 4.55 | 4.55 | -10.08% | 2,033,719 |
| Jul 22, 2026 | 4.94 | 5.17 | 4.92 | 5.06 | 5.06 | 3.90% | 1,007,195 |
| Jul 21, 2026 | 4.77 | 4.96 | 4.72 | 4.87 | 4.87 | 2.10% | 919,318 |
| Jul 20, 2026 | 4.82 | 4.93 | 4.73 | 4.77 | 4.77 | -0.63% | 1,009,833 |
| Jul 17, 2026 | 4.83 | 4.88 | 4.62 | 4.80 | 4.80 | - | 1,142,631 |
| Jul 16, 2026 | 4.93 | 4.95 | 4.67 | 4.80 | 4.80 | -4.00% | 1,182,827 |
| Jul 15, 2026 | 5.29 | 5.38 | 4.73 | 5.00 | 5.00 | -6.37% | 1,864,142 |
| Jul 14, 2026 | 5.30 | 5.50 | 5.22 | 5.34 | 5.34 | 2.69% | 1,390,306 |
| Jul 13, 2026 | 4.99 | 5.26 | 4.99 | 5.20 | 5.20 | 5.69% | 2,161,385 |
| Jul 10, 2026 | 4.96 | 4.97 | 4.81 | 4.92 | 4.92 | 0.41% | 915,843 |
| Jul 9, 2026 | 5.12 | 5.12 | 4.84 | 4.90 | 4.90 | -3.54% | 1,259,597 |
| Jul 8, 2026 | 4.88 | 5.20 | 4.87 | 5.08 | 5.08 | 7.86% | 1,533,936 |
| Jul 7, 2026 | 4.69 | 4.89 | 4.60 | 4.71 | 4.71 | 0.43% | 1,528,314 |
| Jul 6, 2026 | 5.05 | 5.28 | 4.67 | 4.69 | 4.69 | -8.93% | 1,363,459 |
| Jul 2, 2026 | 5.50 | 5.55 | 5.11 | 5.15 | 5.15 | -6.19% | 1,070,347 |
| Jul 1, 2026 | 5.81 | 5.86 | 5.43 | 5.49 | 5.49 | -5.51% | 943,422 |
| Jun 30, 2026 | 5.80 | 6.00 | 5.62 | 5.81 | 5.81 | 0.17% | 1,163,182 |
| Jun 29, 2026 | 5.77 | 6.03 | 5.66 | 5.80 | 5.80 | -0.51% | 1,321,082 |
| Jun 26, 2026 | 5.64 | 5.84 | 5.57 | 5.83 | 5.83 | 1.92% | 1,616,776 |
| Jun 25, 2026 | 5.40 | 5.80 | 5.37 | 5.72 | 5.72 | 6.92% | 2,161,849 |
| Jun 24, 2026 | 5.88 | 5.90 | 5.14 | 5.35 | 5.35 | -11.13% | 2,324,882 |
| Jun 23, 2026 | 6.06 | 6.12 | 5.86 | 6.02 | 6.02 | -1.47% | 1,386,943 |
| Jun 22, 2026 | 6.03 | 6.17 | 5.80 | 6.11 | 6.11 | 0.66% | 1,126,852 |
| Jun 18, 2026 | 6.42 | 6.43 | 5.76 | 6.07 | 6.07 | -5.16% | 2,160,869 |
| Jun 17, 2026 | 6.55 | 6.80 | 6.40 | 6.40 | 6.40 | -2.44% | 1,467,453 |
| Jun 16, 2026 | 6.88 | 7.21 | 6.54 | 6.56 | 6.56 | -6.29% | 1,230,170 |
| Jun 15, 2026 | 7.29 | 7.43 | 6.95 | 7.00 | 7.00 | -7.28% | 1,513,306 |
| Jun 12, 2026 | 7.00 | 7.63 | 6.93 | 7.55 | 7.55 | 6.79% | 1,179,579 |
| Jun 11, 2026 | 7.50 | 7.68 | 6.98 | 7.07 | 7.07 | -4.33% | 1,459,293 |
| Jun 10, 2026 | 6.92 | 7.50 | 6.85 | 7.39 | 7.39 | 7.73% | 1,217,133 |
| Jun 9, 2026 | 7.13 | 7.21 | 6.65 | 6.86 | 6.86 | -5.25% | 1,542,034 |
| Jun 8, 2026 | 7.25 | 7.35 | 7.12 | 7.24 | 7.24 | 4.47% | 1,127,323 |
| Jun 5, 2026 | 8.03 | 8.05 | 6.84 | 6.93 | 6.93 | -14.02% | 1,532,583 |
| Jun 4, 2026 | 7.12 | 8.15 | 6.94 | 8.06 | 8.06 | 10.11% | 1,484,445 |
| Jun 3, 2026 | 7.36 | 7.57 | 7.24 | 7.32 | 7.32 | 0.27% | 1,338,409 |
| Jun 2, 2026 | 6.89 | 7.45 | 6.82 | 7.30 | 7.30 | 8.47% | 1,460,118 |
| Jun 1, 2026 | 6.13 | 6.88 | 6.11 | 6.73 | 6.73 | 10.15% | 2,059,662 |
| May 29, 2026 | 6.01 | 6.24 | 5.91 | 6.11 | 6.11 | 0.66% | 1,322,751 |
| May 28, 2026 | 6.77 | 6.77 | 5.98 | 6.07 | 6.07 | -9.27% | 2,471,773 |
| May 27, 2026 | 7.14 | 7.14 | 6.69 | 6.69 | 6.69 | -7.34% | 1,406,193 |
| May 26, 2026 | 7.11 | 7.47 | 7.02 | 7.22 | 7.22 | 0.98% | 1,389,101 |
| May 22, 2026 | 7.40 | 7.48 | 7.09 | 7.15 | 7.15 | -3.38% | 1,271,673 |
| May 21, 2026 | 7.77 | 7.85 | 7.27 | 7.40 | 7.40 | -4.52% | 1,647,788 |
| May 20, 2026 | 7.93 | 8.15 | 7.74 | 7.75 | 7.75 | -3.61% | 1,425,221 |
| May 19, 2026 | 7.88 | 8.22 | 7.71 | 8.04 | 8.04 | 2.94% | 1,462,371 |
| May 18, 2026 | 7.47 | 7.93 | 7.36 | 7.81 | 7.81 | 7.28% | 1,731,791 |
| May 15, 2026 | 7.27 | 7.41 | 7.11 | 7.28 | 7.28 | - | 837,936 |
| May 14, 2026 | 7.17 | 7.41 | 7.08 | 7.28 | 7.28 | 2.39% | 1,125,926 |