ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC · Real-Time Price · USD
7.15
-0.25 (-3.38%)
At close: May 22, 2026, 4:00 PM EDT
7.16
+0.01 (0.14%)
After-hours: May 22, 2026, 7:36 PM EDT
ProFrac Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |