ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC · Real-Time Price · USD
7.50
+0.18 (2.46%)
At close: May 4, 2026, 4:00 PM EDT
7.60
+0.10 (1.33%)
After-hours: May 4, 2026, 7:58 PM EDT
ProFrac Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 7.36 | 7.56 | 7.18 | 7.50 | 7.50 | 2.46% | 1,490,104 |
| May 1, 2026 | 7.48 | 7.53 | 7.06 | 7.32 | 7.32 | -2.92% | 1,381,249 |
| Apr 30, 2026 | 7.39 | 7.75 | 7.31 | 7.54 | 7.54 | -1.82% | 1,107,928 |
| Apr 29, 2026 | 7.40 | 7.85 | 7.40 | 7.68 | 7.68 | 5.35% | 2,144,208 |
| Apr 28, 2026 | 7.15 | 7.35 | 7.15 | 7.29 | 7.29 | 1.96% | 1,288,591 |
| Apr 27, 2026 | 7.38 | 7.45 | 7.12 | 7.15 | 7.15 | -3.12% | 905,082 |
| 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 |
| Apr 22, 2026 | 6.63 | 7.11 | 6.56 | 7.11 | 7.11 | 8.72% | 1,576,006 |
| Apr 21, 2026 | 6.10 | 6.60 | 6.10 | 6.54 | 6.54 | 8.28% | 1,451,364 |
| Apr 20, 2026 | 6.00 | 6.10 | 5.81 | 6.04 | 6.04 | 1.85% | 927,613 |
| Apr 17, 2026 | 5.93 | 6.09 | 5.72 | 5.93 | 5.93 | -4.51% | 1,675,466 |
| Apr 16, 2026 | 6.24 | 6.44 | 6.16 | 6.21 | 6.21 | - | 792,739 |
| Apr 15, 2026 | 5.86 | 6.26 | 5.86 | 6.21 | 6.21 | 6.15% | 1,137,229 |
| Apr 14, 2026 | 5.91 | 5.97 | 5.76 | 5.85 | 5.85 | -2.50% | 907,951 |
| Apr 13, 2026 | 6.00 | 6.26 | 5.88 | 6.00 | 6.00 | 2.04% | 1,227,639 |
| Apr 10, 2026 | 5.75 | 5.91 | 5.59 | 5.88 | 5.88 | 0.86% | 1,068,656 |
| Apr 9, 2026 | 6.18 | 6.20 | 5.78 | 5.83 | 5.83 | -5.51% | 1,121,826 |
| Apr 8, 2026 | 5.73 | 6.17 | 5.50 | 6.17 | 6.17 | -0.80% | 1,372,073 |
| Apr 7, 2026 | 5.92 | 6.23 | 5.92 | 6.22 | 6.22 | 4.71% | 849,158 |
| Apr 6, 2026 | 6.07 | 6.16 | 5.92 | 5.94 | 5.94 | -2.30% | 805,318 |
| Apr 2, 2026 | 6.05 | 6.26 | 6.02 | 6.08 | 6.08 | 2.88% | 1,176,827 |
| Apr 1, 2026 | 6.05 | 6.22 | 5.69 | 5.91 | 5.91 | -4.68% | 1,742,203 |
| Mar 31, 2026 | 6.23 | 6.41 | 6.00 | 6.20 | 6.20 | -1.27% | 1,423,677 |
| 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 |