NASDAQ : ACDC
ProFrac Holding Corp. — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 4.88 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 888.76M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ProFrac Holding Corp. (ACDC) closed at 4.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.82 | 4.95 | 4.42 | 4.5 | 784,404 | -7.79% |
| 2026-10-30 | 4.74 | 4.98 | 4.7 | 4.88 | 1,403,471 | +0.62% |
| 2026-10-29 | 4.93 | 5.1 | 4.81 | 4.85 | 1,481,988 | -2.81% |
| 2026-10-28 | 4.61 | 5.085 | 4.585 | 4.99 | 1,919,943 | +8.71% |
| 2026-10-27 | 4.35 | 4.64 | 4.35 | 4.59 | 1,057,027 | +5.52% |
| 2026-10-26 | 4.03 | 4.428 | 4.03 | 4.35 | 1,295,408 | +6.88% |
| 2026-10-23 | 3.87 | 4.105 | 3.79 | 4.07 | 1,354,457 | +5.44% |
| 2026-10-22 | 4.16 | 4.16 | 3.72 | 3.86 | 1,511,377 | -6.54% |
| 2026-10-21 | 4.04 | 4.215 | 3.975 | 4.13 | 794,898 | +2.48% |
| 2026-10-20 | 4.15 | 4.18 | 3.99 | 4.03 | 672,219 | -0.98% |
| 2026-10-19 | 4.06 | 4.13 | 3.93 | 4.07 | 1,014,771 | +0.99% |
| 2026-10-16 | 4.16 | 4.17 | 3.99 | 4.03 | 1,240,562 | -2.18% |
| 2026-10-15 | 4.19 | 4.19 | 3.93 | 4.12 | 1,478,381 | -2.14% |
| 2026-10-14 | 4.5 | 4.55 | 4.19 | 4.21 | 1,225,548 | -7.68% |
| 2026-10-13 | 4.46 | 4.575 | 4.37 | 4.56 | 636,792 | +2.01% |
| 2026-10-12 | 4.65 | 4.73 | 4.445 | 4.47 | 797,334 | -3.56% |
| 2026-10-09 | 4.77 | 4.875 | 4.63 | 4.635 | 943,376 | -1.38% |
| 2026-10-08 | 4.84 | 4.88 | 4.57 | 4.7 | 1,037,574 | -1.47% |
| 2026-10-07 | 4.87 | 4.96 | 4.675 | 4.77 | 1,101,514 | -2.15% |
| 2026-10-06 | 4.76 | 5.07 | 4.64 | 4.875 | 1,273,749 | +2.63% |
| 2026-10-05 | 4.57 | 5.05 | 4.52 | 4.75 | 1,159,809 | +3.71% |
| 2026-10-02 | 4.4 | 4.59 | 4.33 | 4.58 | 764,918 | +4.09% |
| 2026-10-01 | 4.35 | 4.445 | 4.265 | 4.4 | 1,244,527 | +1.38% |
| 2026-09-30 | 4.27 | 4.438 | 4.07 | 4.34 | 1,202,911 | +2.84% |
| 2026-09-29 | 4.42 | 4.46 | 4.21 | 4.22 | 1,823,065 | -6.01% |
| 2026-09-28 | 4.65 | 4.656 | 4.445 | 4.49 | 1,200,398 | -2.50% |
| 2026-09-25 | 4.49 | 4.79 | 4.45 | 4.605 | 598,131 | +1.43% |
| 2026-09-24 | 4.7 | 4.72 | 4.535 | 4.54 | 894,421 | -2.16% |
| 2026-09-23 | 4.75 | 4.75 | 4.507 | 4.64 | 892,464 | -1.69% |
| 2026-09-22 | 4.88 | 4.955 | 4.7 | 4.72 | 1,150,747 | -4.84% |
| 2026-09-21 | 5.09 | 5.09 | 4.805 | 4.96 | 1,709,754 | -4.06% |
| 2026-09-18 | 5.01 | 5.245 | 4.98 | 5.17 | 1,765,936 | +2.17% |
| 2026-09-17 | 4.83 | 5.07 | 4.69 | 5.06 | 1,785,157 | +4.55% |
| 2026-09-16 | 4.81 | 4.985 | 4.635 | 4.84 | 1,755,341 | -0.21% |
| 2026-09-15 | 4.88 | 4.95 | 4.77 | 4.85 | 1,281,359 | -0.61% |
| 2026-09-14 | 5.17 | 5.18 | 4.785 | 4.88 | 1,543,863 | -6.33% |
| 2026-09-11 | 5.25 | 5.4 | 5.18 | 5.21 | 750,937 | +0.39% |
| 2026-09-10 | 5.55 | 5.55 | 5.135 | 5.19 | 750,055 | -5.29% |
| 2026-09-09 | 5.48 | 5.68 | 5.33 | 5.48 | 869,150 | +1.11% |
| 2026-09-08 | 5.23 | 5.53 | 5.23 | 5.42 | 1,058,135 | +5.24% |
| 2026-09-04 | 5.1 | 5.21 | 5 | 5.15 | 752,309 | +0.59% |
| 2026-09-03 | 5.05 | 5.185 | 4.975 | 5.12 | 793,458 | +1.39% |
| 2026-09-02 | 4.96 | 5.125 | 4.671 | 5.05 | 1,534,511 | +1.20% |
| 2026-09-01 | 5.12 | 5.3 | 4.945 | 4.99 | 1,211,020 | -2.16% |
| 2026-08-31 | 5.11 | 5.271 | 4.98 | 5.1 | 871,821 | +2.20% |
| 2026-08-28 | 5.28 | 5.29 | 4.965 | 4.99 | 1,416,485 | -5.13% |
| 2026-08-27 | 4.78 | 5.385 | 4.76 | 5.26 | 1,916,145 | +13.85% |
| 2026-08-26 | 4.6 | 4.725 | 4.5 | 4.62 | 1,196,357 | -1.07% |
| 2026-08-25 | 4.75 | 4.94 | 4.585 | 4.67 | 1,267,965 | -3.11% |
| 2026-08-24 | 4.75 | 4.915 | 4.61 | 4.82 | 2,187,646 | -0.21% |
| 2026-08-21 | 4.45 | 4.84 | 4.325 | 4.83 | 2,428,859 | +8.78% |
| 2026-08-20 | 4.66 | 4.68 | 4.245 | 4.44 | 1,962,114 | -5.53% |
| 2026-08-19 | 5.15 | 5.16 | 4.675 | 4.7 | 1,154,587 | -7.66% |
| 2026-08-18 | 5.34 | 5.39 | 5.025 | 5.09 | 971,114 | -3.60% |
| 2026-08-17 | 5.365 | 5.495 | 5.075 | 5.28 | 1,894,097 | -1.68% |
| 2026-08-14 | 5.26 | 5.555 | 5.19 | 5.37 | 1,666,735 | +2.09% |
| 2026-08-13 | 5.58 | 5.588 | 5.11 | 5.26 | 2,014,808 | +2.33% |
| 2026-08-12 | 5.24 | 5.49 | 5.095 | 5.14 | 1,327,231 | -2.47% |
| 2026-08-11 | 5.02 | 5.569 | 5 | 5.27 | 2,156,038 | +3.33% |
| 2026-08-10 | 4.38 | 5.215 | 4.38 | 5.1 | 3,952,575 | +18.06% |
| 2026-08-07 | 4.51 | 4.745 | 4.23 | 4.32 | 1,478,347 | -3.25% |
| 2026-08-06 | 3.59 | 4.605 | 3.51 | 4.465 | 4,016,564 | -0.89% |
| 2026-08-05 | 4.27 | 4.545 | 4.155 | 4.505 | 3,975,633 | +6.50% |
| 2026-08-04 | 4.05 | 4.28 | 4 | 4.23 | 2,138,397 | +2.92% |
| 2026-08-03 | 3.93 | 4.15 | 3.826 | 4.11 | 900,191 | +1.73% |
| 2026-07-31 | 3.77 | 4.055 | 3.655 | 4.04 | 1,231,001 | +8.89% |
| 2026-07-30 | 3.63 | 3.83 | 3.63 | 3.71 | 1,523,470 | +2.77% |
| 2026-07-29 | 3.86 | 3.94 | 3.55 | 3.61 | 1,875,259 | -2.70% |
| 2026-07-28 | 3.97 | 3.97 | 3.66 | 3.71 | 1,934,277 | -7.48% |
| 2026-07-27 | 4.09 | 4.27 | 3.935 | 4.01 | 2,235,543 | -5.87% |
| 2026-07-24 | 4.53 | 4.555 | 4.22 | 4.26 | 1,416,180 | -6.37% |
| 2026-07-23 | 5.22 | 5.25 | 4.47 | 4.55 | 2,033,719 | -10.08% |
| 2026-07-22 | 4.94 | 5.17 | 4.92 | 5.06 | 1,007,195 | +3.90% |
| 2026-07-21 | 4.77 | 4.96 | 4.715 | 4.87 | 919,318 | +2.10% |
| 2026-07-20 | 4.82 | 4.925 | 4.73 | 4.77 | 1,009,833 | -0.63% |
| 2026-07-17 | 4.83 | 4.875 | 4.62 | 4.8 | 1,142,631 | +0.00% |
| 2026-07-16 | 4.93 | 4.95 | 4.665 | 4.8 | 1,182,827 | -4.00% |
| 2026-07-15 | 5.29 | 5.38 | 4.73 | 5 | 1,864,142 | -6.37% |
| 2026-07-14 | 5.3 | 5.5 | 5.22 | 5.34 | 1,390,306 | +2.69% |
| 2026-07-13 | 4.99 | 5.255 | 4.99 | 5.2 | 2,161,385 | +5.69% |
| 2026-07-10 | 4.96 | 4.97 | 4.81 | 4.92 | 915,843 | +0.41% |
| 2026-07-09 | 5.12 | 5.12 | 4.835 | 4.9 | 1,259,597 | -3.54% |
| 2026-07-08 | 4.88 | 5.2 | 4.865 | 5.08 | 1,533,936 | +7.86% |
| 2026-07-07 | 4.69 | 4.885 | 4.595 | 4.71 | 1,528,314 | +0.43% |
| 2026-07-06 | 5.05 | 5.275 | 4.665 | 4.69 | 1,363,459 | -8.93% |
| 2026-07-02 | 5.5 | 5.545 | 5.105 | 5.15 | 1,070,347 | -6.19% |
| 2026-07-01 | 5.81 | 5.86 | 5.43 | 5.49 | 943,422 | -5.51% |
| 2026-06-30 | 5.8 | 6 | 5.62 | 5.81 | 1,163,182 | +0.17% |
| 2026-06-29 | 5.77 | 6.03 | 5.655 | 5.8 | 1,321,082 | -0.51% |
| 2026-06-26 | 5.64 | 5.84 | 5.57 | 5.83 | 1,616,776 | +1.92% |
| 2026-06-25 | 5.4 | 5.795 | 5.37 | 5.72 | 2,161,849 | +6.92% |
| 2026-06-24 | 5.88 | 5.896 | 5.14 | 5.35 | 2,324,882 | -11.13% |
| 2026-06-23 | 6.06 | 6.12 | 5.86 | 6.02 | 1,386,943 | -1.47% |
| 2026-06-22 | 6.03 | 6.165 | 5.795 | 6.11 | 1,126,852 | +0.66% |
| 2026-06-18 | 6.42 | 6.43 | 5.76 | 6.07 | 2,160,869 | -5.16% |
| 2026-06-17 | 6.55 | 6.795 | 6.395 | 6.4 | 1,467,453 | -2.44% |
| 2026-06-16 | 6.88 | 7.206 | 6.54 | 6.56 | 1,230,170 | -6.29% |
| 2026-06-15 | 7.29 | 7.43 | 6.95 | 7 | 1,513,306 | -7.28% |
| 2026-06-12 | 7 | 7.625 | 6.931 | 7.55 | 1,179,579 | +6.79% |
| 2026-06-11 | 7.5 | 7.675 | 6.98 | 7.07 | 1,459,293 | -4.33% |
| 2026-06-10 | 6.92 | 7.495 | 6.85 | 7.39 | 1,217,133 | +7.73% |
| 2026-06-09 | 7.13 | 7.21 | 6.65 | 6.86 | 1,542,034 | -5.25% |
| 2026-06-08 | 7.25 | 7.345 | 7.12 | 7.24 | 1,127,323 | +4.47% |
| 2026-06-05 | 8.03 | 8.05 | 6.835 | 6.93 | 1,532,583 | -14.02% |
| 2026-06-04 | 7.12 | 8.15 | 6.94 | 8.06 | 1,484,445 | +10.11% |
| 2026-06-03 | 7.36 | 7.57 | 7.235 | 7.32 | 1,338,409 | +0.27% |
| 2026-06-02 | 6.89 | 7.445 | 6.82 | 7.3 | 1,460,118 | +8.47% |
| 2026-06-01 | 6.13 | 6.88 | 6.11 | 6.73 | 2,059,662 | +10.15% |
| 2026-05-29 | 6.01 | 6.24 | 5.91 | 6.11 | 1,322,751 | +0.66% |
| 2026-05-28 | 6.77 | 6.77 | 5.98 | 6.07 | 2,471,773 | -9.27% |
| 2026-05-27 | 7.14 | 7.14 | 6.685 | 6.69 | 1,406,193 | -7.34% |
| 2026-05-26 | 7.11 | 7.47 | 7.02 | 7.22 | 1,389,101 | +0.98% |
| 2026-05-22 | 7.4 | 7.48 | 7.085 | 7.15 | 1,271,673 | -3.38% |
| 2026-05-21 | 7.77 | 7.845 | 7.27 | 7.4 | 1,647,788 | -4.52% |
| 2026-05-20 | 7.93 | 8.15 | 7.735 | 7.75 | 1,425,221 | -3.61% |
| 2026-05-19 | 7.88 | 8.22 | 7.71 | 8.04 | 1,462,371 | +2.94% |
| 2026-05-18 | 7.47 | 7.925 | 7.355 | 7.81 | 1,731,791 | +7.28% |
| 2026-05-15 | 7.27 | 7.405 | 7.11 | 7.28 | 837,936 | +0.00% |
| 2026-05-14 | 7.17 | 7.412 | 7.08 | 7.28 | 1,125,926 | +2.39% |
| 2026-05-13 | 6.84 | 7.215 | 6.72 | 7.11 | 1,266,913 | +3.95% |