ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC · Real-Time Price · USD
3.935
-0.095 (-2.36%)
Oct 19, 2026, 10:49 AM EDT - Market open
ProFrac Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4.06 | 4.13 | 3.95 | 3.94 | 3.94 | -2.36% | 142,148 |
| Oct 16, 2026 | 4.16 | 4.17 | 3.99 | 4.03 | 4.03 | -2.18% | 1,240,562 |
| Oct 15, 2026 | 4.19 | 4.19 | 3.93 | 4.12 | 4.12 | -2.14% | 1,478,381 |
| Oct 14, 2026 | 4.50 | 4.55 | 4.19 | 4.21 | 4.21 | -7.68% | 1,225,548 |
| Oct 13, 2026 | 4.46 | 4.58 | 4.37 | 4.56 | 4.56 | 2.01% | 636,792 |
| Oct 12, 2026 | 4.65 | 4.73 | 4.45 | 4.47 | 4.47 | -3.56% | 797,334 |
| Oct 9, 2026 | 4.77 | 4.88 | 4.63 | 4.64 | 4.64 | -1.38% | 943,376 |
| Oct 8, 2026 | 4.84 | 4.88 | 4.57 | 4.70 | 4.70 | -1.47% | 1,037,574 |
| Oct 7, 2026 | 4.87 | 4.96 | 4.68 | 4.77 | 4.77 | -2.15% | 1,101,514 |
| Oct 6, 2026 | 4.76 | 5.07 | 4.64 | 4.88 | 4.88 | 2.63% | 1,273,749 |
| Oct 5, 2026 | 4.57 | 5.05 | 4.52 | 4.75 | 4.75 | 3.71% | 1,159,809 |
| Oct 2, 2026 | 4.40 | 4.59 | 4.33 | 4.58 | 4.58 | 4.09% | 764,918 |
| Oct 1, 2026 | 4.35 | 4.45 | 4.27 | 4.40 | 4.40 | 1.38% | 1,244,527 |
| Sep 30, 2026 | 4.27 | 4.44 | 4.07 | 4.34 | 4.34 | 2.84% | 1,202,911 |
| Sep 29, 2026 | 4.42 | 4.46 | 4.21 | 4.22 | 4.22 | -6.01% | 1,823,065 |
| Sep 28, 2026 | 4.65 | 4.66 | 4.45 | 4.49 | 4.49 | -2.50% | 1,200,398 |
| Sep 25, 2026 | 4.49 | 4.79 | 4.45 | 4.61 | 4.61 | 1.43% | 598,131 |
| Sep 24, 2026 | 4.70 | 4.72 | 4.54 | 4.54 | 4.54 | -2.16% | 894,421 |
| Sep 23, 2026 | 4.75 | 4.75 | 4.51 | 4.64 | 4.64 | -1.69% | 892,464 |
| Sep 22, 2026 | 4.88 | 4.96 | 4.70 | 4.72 | 4.72 | -4.84% | 1,150,747 |
| Sep 21, 2026 | 5.09 | 5.09 | 4.81 | 4.96 | 4.96 | -4.06% | 1,709,754 |
| Sep 18, 2026 | 5.01 | 5.25 | 4.98 | 5.17 | 5.17 | 2.17% | 1,765,936 |
| Sep 17, 2026 | 4.83 | 5.07 | 4.69 | 5.06 | 5.06 | 4.55% | 1,785,157 |
| Sep 16, 2026 | 4.81 | 4.99 | 4.64 | 4.84 | 4.84 | -0.21% | 1,755,341 |
| Sep 15, 2026 | 4.88 | 4.95 | 4.77 | 4.85 | 4.85 | -0.61% | 1,281,359 |
| Sep 14, 2026 | 5.17 | 5.18 | 4.79 | 4.88 | 4.88 | -6.33% | 1,543,863 |
| Sep 11, 2026 | 5.25 | 5.40 | 5.18 | 5.21 | 5.21 | 0.39% | 750,937 |
| Sep 10, 2026 | 5.55 | 5.55 | 5.14 | 5.19 | 5.19 | -5.29% | 750,055 |
| Sep 9, 2026 | 5.48 | 5.68 | 5.33 | 5.48 | 5.48 | 1.11% | 869,150 |
| Sep 8, 2026 | 5.23 | 5.53 | 5.23 | 5.42 | 5.42 | 5.24% | 1,058,135 |
| Sep 4, 2026 | 5.10 | 5.21 | 5.00 | 5.15 | 5.15 | 0.59% | 752,309 |
| Sep 3, 2026 | 5.05 | 5.19 | 4.98 | 5.12 | 5.12 | 1.39% | 793,458 |
| Sep 2, 2026 | 4.96 | 5.13 | 4.67 | 5.05 | 5.05 | 1.20% | 1,534,511 |
| Sep 1, 2026 | 5.12 | 5.30 | 4.95 | 4.99 | 4.99 | -2.16% | 1,211,020 |
| Aug 31, 2026 | 5.11 | 5.27 | 4.98 | 5.10 | 5.10 | 2.20% | 871,821 |
| Aug 28, 2026 | 5.28 | 5.29 | 4.97 | 4.99 | 4.99 | -5.13% | 1,416,485 |
| Aug 27, 2026 | 4.78 | 5.39 | 4.76 | 5.26 | 5.26 | 13.85% | 1,916,145 |
| Aug 26, 2026 | 4.60 | 4.73 | 4.50 | 4.62 | 4.62 | -1.07% | 1,196,357 |
| Aug 25, 2026 | 4.75 | 4.94 | 4.59 | 4.67 | 4.67 | -3.11% | 1,267,965 |
| Aug 24, 2026 | 4.75 | 4.92 | 4.61 | 4.82 | 4.82 | -0.21% | 2,187,646 |
| Aug 21, 2026 | 4.45 | 4.84 | 4.33 | 4.83 | 4.83 | 8.78% | 2,428,859 |
| Aug 20, 2026 | 4.66 | 4.68 | 4.25 | 4.44 | 4.44 | -5.53% | 1,962,114 |
| Aug 19, 2026 | 5.15 | 5.16 | 4.68 | 4.70 | 4.70 | -7.66% | 1,154,587 |
| Aug 18, 2026 | 5.34 | 5.39 | 5.03 | 5.09 | 5.09 | -3.60% | 971,114 |
| Aug 17, 2026 | 5.37 | 5.50 | 5.08 | 5.28 | 5.28 | -1.68% | 1,894,097 |
| Aug 14, 2026 | 5.26 | 5.56 | 5.19 | 5.37 | 5.37 | 2.09% | 1,666,735 |
| Aug 13, 2026 | 5.58 | 5.59 | 5.11 | 5.26 | 5.26 | 2.33% | 2,014,808 |
| Aug 12, 2026 | 5.24 | 5.49 | 5.10 | 5.14 | 5.14 | -2.47% | 1,327,231 |
| Aug 11, 2026 | 5.02 | 5.57 | 5.00 | 5.27 | 5.27 | 3.33% | 2,156,038 |
| Aug 10, 2026 | 4.38 | 5.22 | 4.38 | 5.10 | 5.10 | 18.06% | 3,952,575 |