ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC · Real-Time Price · USD
4.690
-0.460 (-8.93%)
At close: Jul 6, 2026, 4:00 PM EDT
4.750
+0.060 (1.28%)
Pre-market: Jul 7, 2026, 4:07 AM EDT
ProFrac Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 5.05 | 5.28 | 4.67 | 4.69 | 4.69 | -8.93% | 1,363,449 |
| Jul 2, 2026 | 5.50 | 5.55 | 5.11 | 5.15 | 5.15 | -6.19% | 1,070,324 |
| Jul 1, 2026 | 5.81 | 5.86 | 5.43 | 5.49 | 5.49 | -5.51% | 942,323 |
| Jun 30, 2026 | 5.80 | 6.00 | 5.62 | 5.81 | 5.81 | 0.17% | 1,163,163 |
| Jun 29, 2026 | 5.77 | 6.03 | 5.66 | 5.80 | 5.80 | -0.51% | 1,320,912 |
| Jun 26, 2026 | 5.64 | 5.84 | 5.57 | 5.83 | 5.83 | 1.92% | 1,616,690 |
| Jun 25, 2026 | 5.40 | 5.80 | 5.37 | 5.72 | 5.72 | 6.92% | 2,160,362 |
| Jun 24, 2026 | 5.88 | 5.90 | 5.14 | 5.35 | 5.35 | -11.13% | 2,274,938 |
| Jun 23, 2026 | 6.06 | 6.12 | 5.86 | 6.02 | 6.02 | -1.47% | 1,386,719 |
| Jun 22, 2026 | 6.03 | 6.17 | 5.80 | 6.11 | 6.11 | 0.66% | 1,124,902 |
| Jun 18, 2026 | 6.42 | 6.43 | 5.76 | 6.07 | 6.07 | -5.16% | 2,083,188 |
| Jun 17, 2026 | 6.55 | 6.80 | 6.40 | 6.40 | 6.40 | -2.44% | 1,464,436 |
| Jun 16, 2026 | 6.88 | 7.21 | 6.54 | 6.56 | 6.56 | -6.29% | 1,229,996 |
| Jun 15, 2026 | 7.29 | 7.43 | 6.95 | 7.00 | 7.00 | -7.28% | 1,513,216 |
| Jun 12, 2026 | 7.00 | 7.63 | 6.93 | 7.55 | 7.55 | 6.79% | 1,179,561 |
| Jun 11, 2026 | 7.50 | 7.68 | 6.98 | 7.07 | 7.07 | -4.33% | 1,457,669 |
| Jun 10, 2026 | 6.92 | 7.50 | 6.85 | 7.39 | 7.39 | 7.73% | 1,216,516 |
| 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% | 1,532,565 |
| Jun 4, 2026 | 7.12 | 8.15 | 6.94 | 8.06 | 8.06 | 10.11% | 1,483,634 |
| Jun 3, 2026 | 7.36 | 7.57 | 7.24 | 7.32 | 7.32 | 0.27% | 1,338,155 |
| Jun 2, 2026 | 6.89 | 7.45 | 6.82 | 7.30 | 7.30 | 8.47% | 1,460,096 |
| 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% | 1,321,444 |
| May 28, 2026 | 6.77 | 6.77 | 5.98 | 6.07 | 6.07 | -9.27% | 2,470,513 |
| May 27, 2026 | 7.14 | 7.14 | 6.69 | 6.69 | 6.69 | -7.34% | 1,404,921 |
| May 26, 2026 | 7.11 | 7.47 | 7.02 | 7.22 | 7.22 | 0.98% | 1,388,401 |
| May 22, 2026 | 7.40 | 7.48 | 7.09 | 7.15 | 7.15 | -3.38% | 1,269,809 |
| May 21, 2026 | 7.77 | 7.85 | 7.27 | 7.40 | 7.40 | -4.52% | 1,636,465 |
| May 20, 2026 | 7.93 | 8.15 | 7.74 | 7.75 | 7.75 | -3.61% | 1,423,267 |
| May 19, 2026 | 7.88 | 8.22 | 7.71 | 8.04 | 8.04 | 2.94% | 1,461,963 |
| May 18, 2026 | 7.47 | 7.93 | 7.36 | 7.81 | 7.81 | 7.28% | 1,731,631 |
| 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 |
| May 13, 2026 | 6.84 | 7.22 | 6.72 | 7.11 | 7.11 | 3.95% | 1,266,913 |
| May 12, 2026 | 6.82 | 6.94 | 6.66 | 6.84 | 6.84 | 0.88% | 1,072,759 |
| May 11, 2026 | 6.76 | 6.90 | 6.55 | 6.78 | 6.78 | 1.80% | 1,080,875 |
| May 8, 2026 | 6.49 | 6.73 | 6.24 | 6.66 | 6.66 | 1.22% | 1,123,030 |
| May 7, 2026 | 6.85 | 6.88 | 6.05 | 6.58 | 6.58 | -7.71% | 2,503,269 |
| May 6, 2026 | 7.08 | 7.26 | 6.84 | 7.13 | 7.13 | -5.19% | 1,409,753 |
| May 5, 2026 | 7.50 | 7.80 | 7.48 | 7.52 | 7.52 | 0.27% | 983,922 |
| May 4, 2026 | 7.36 | 7.56 | 7.18 | 7.50 | 7.50 | 2.46% | 1,490,279 |
| May 1, 2026 | 7.48 | 7.53 | 7.06 | 7.32 | 7.32 | -2.92% | 1,381,765 |
| Apr 30, 2026 | 7.39 | 7.75 | 7.31 | 7.54 | 7.54 | -1.82% | 1,110,571 |
| Apr 29, 2026 | 7.40 | 7.85 | 7.40 | 7.68 | 7.68 | 5.35% | 2,149,040 |
| Apr 28, 2026 | 7.15 | 7.35 | 7.15 | 7.29 | 7.29 | 1.96% | 1,288,991 |
| Apr 27, 2026 | 7.38 | 7.45 | 7.12 | 7.15 | 7.15 | -3.12% | 905,097 |
| Apr 24, 2026 | 7.28 | 7.47 | 7.15 | 7.38 | 7.38 | 0.41% | 1,041,048 |
| Apr 23, 2026 | 7.15 | 7.49 | 7.09 | 7.35 | 7.35 | 3.38% | 1,972,709 |