ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC · Real-Time Price · USD
5.15
+0.03 (0.59%)
Sep 4, 2026, 4:00 PM EDT - Market closed
ProFrac Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 4.51 | 4.75 | 4.23 | 4.32 | 4.32 | -3.25% | 1,478,347 |
| Aug 6, 2026 | 3.59 | 4.61 | 3.51 | 4.47 | 4.47 | -0.89% | 4,016,564 |
| Aug 5, 2026 | 4.27 | 4.55 | 4.16 | 4.51 | 4.51 | 6.50% | 3,975,633 |
| Aug 4, 2026 | 4.05 | 4.28 | 4.00 | 4.23 | 4.23 | 2.92% | 2,138,397 |
| Aug 3, 2026 | 3.93 | 4.15 | 3.83 | 4.11 | 4.11 | 1.73% | 900,191 |
| Jul 31, 2026 | 3.77 | 4.06 | 3.66 | 4.04 | 4.04 | 8.89% | 1,231,001 |
| Jul 30, 2026 | 3.63 | 3.83 | 3.63 | 3.71 | 3.71 | 2.77% | 1,523,470 |
| Jul 29, 2026 | 3.86 | 3.94 | 3.55 | 3.61 | 3.61 | -2.70% | 1,875,259 |
| Jul 28, 2026 | 3.97 | 3.97 | 3.66 | 3.71 | 3.71 | -7.48% | 1,934,277 |
| Jul 27, 2026 | 4.09 | 4.27 | 3.94 | 4.01 | 4.01 | -5.87% | 2,235,543 |
| 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 |