ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC · Real-Time Price · USD
4.240
-0.100 (-2.30%)
At close: Dec 5, 2025, 4:00 PM EST
4.200
-0.040 (-0.94%)
After-hours: Dec 5, 2025, 7:34 PM EST
ProFrac Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.41 | 4.41 | 4.22 | 4.24 | 4.24 | -2.30% | 1,189,667 |
| Dec 4, 2025 | 4.27 | 4.39 | 4.06 | 4.34 | 4.34 | 1.64% | 1,900,600 |
| Dec 3, 2025 | 3.67 | 4.39 | 3.64 | 4.27 | 4.27 | 17.63% | 2,428,802 |
| Dec 2, 2025 | 3.68 | 3.73 | 3.59 | 3.63 | 3.63 | -1.89% | 1,103,828 |
| Dec 1, 2025 | 3.54 | 3.85 | 3.48 | 3.70 | 3.70 | 4.52% | 1,670,231 |
| Nov 28, 2025 | 3.44 | 3.61 | 3.37 | 3.54 | 3.54 | 3.21% | 456,373 |
| Nov 26, 2025 | 3.40 | 3.48 | 3.29 | 3.43 | 3.43 | 2.08% | 1,040,006 |
| Nov 25, 2025 | 3.14 | 3.36 | 3.08 | 3.36 | 3.36 | 5.33% | 1,734,390 |
| Nov 24, 2025 | 3.27 | 3.30 | 3.12 | 3.19 | 3.19 | -1.54% | 2,093,098 |
| Nov 21, 2025 | 3.32 | 3.33 | 3.18 | 3.24 | 3.24 | -2.11% | 1,545,723 |
| Nov 20, 2025 | 3.63 | 3.73 | 3.27 | 3.31 | 3.31 | -7.02% | 1,953,593 |
| Nov 19, 2025 | 3.70 | 3.79 | 3.55 | 3.56 | 3.56 | -5.82% | 1,057,411 |
| Nov 18, 2025 | 3.77 | 3.89 | 3.70 | 3.78 | 3.78 | -1.56% | 1,046,719 |
| Nov 17, 2025 | 3.81 | 4.04 | 3.73 | 3.84 | 3.84 | 0.52% | 1,474,523 |
| Nov 14, 2025 | 3.65 | 3.83 | 3.57 | 3.82 | 3.82 | 3.24% | 2,054,861 |
| Nov 13, 2025 | 3.82 | 3.86 | 3.62 | 3.70 | 3.70 | -3.01% | 2,577,585 |
| Nov 12, 2025 | 4.20 | 4.25 | 3.80 | 3.82 | 3.82 | -10.24% | 1,665,705 |
| Nov 11, 2025 | 4.02 | 4.38 | 3.98 | 4.25 | 4.25 | 5.85% | 1,653,644 |
| Nov 10, 2025 | 4.30 | 4.51 | 4.01 | 4.02 | 4.02 | -20.18% | 3,752,792 |
| Nov 7, 2025 | 5.07 | 5.11 | 4.87 | 5.03 | 5.03 | -1.57% | 1,409,803 |
| Nov 6, 2025 | 5.35 | 5.54 | 5.10 | 5.11 | 5.11 | -3.04% | 921,152 |
| Nov 5, 2025 | 5.16 | 5.33 | 5.07 | 5.27 | 5.27 | 2.93% | 1,337,459 |
| Nov 4, 2025 | 5.27 | 5.51 | 5.07 | 5.12 | 5.12 | -7.58% | 2,001,209 |
| Nov 3, 2025 | 5.39 | 5.87 | 5.30 | 5.54 | 5.54 | 1.28% | 2,414,534 |
| Oct 31, 2025 | 5.30 | 5.58 | 5.11 | 5.47 | 5.47 | 3.80% | 2,421,049 |
| Oct 30, 2025 | 5.15 | 5.56 | 5.01 | 5.27 | 5.27 | -2.41% | 2,557,910 |
| Oct 29, 2025 | 4.42 | 5.47 | 4.42 | 5.40 | 5.40 | 24.14% | 3,198,916 |
| Oct 28, 2025 | 4.28 | 4.37 | 4.19 | 4.35 | 4.35 | 0.93% | 1,047,039 |
| Oct 27, 2025 | 4.39 | 4.51 | 4.29 | 4.31 | 4.31 | - | 897,911 |
| Oct 24, 2025 | 4.40 | 4.52 | 4.28 | 4.31 | 4.31 | -1.15% | 899,808 |
| Oct 23, 2025 | 3.95 | 4.39 | 3.93 | 4.36 | 4.36 | 14.74% | 1,659,568 |
| Oct 22, 2025 | 3.94 | 4.01 | 3.70 | 3.80 | 3.80 | -3.55% | 1,520,267 |
| Oct 21, 2025 | 3.96 | 4.10 | 3.88 | 3.94 | 3.94 | - | 921,596 |
| Oct 20, 2025 | 3.65 | 3.96 | 3.65 | 3.94 | 3.94 | 7.95% | 1,284,428 |
| Oct 17, 2025 | 3.65 | 3.82 | 3.57 | 3.65 | 3.65 | -2.14% | 1,894,416 |
| Oct 16, 2025 | 3.75 | 3.78 | 3.60 | 3.73 | 3.73 | -0.53% | 1,682,155 |
| Oct 15, 2025 | 3.74 | 3.85 | 3.68 | 3.75 | 3.75 | 1.08% | 1,179,186 |
| Oct 14, 2025 | 3.68 | 3.75 | 3.56 | 3.71 | 3.71 | -0.80% | 1,322,304 |
| Oct 13, 2025 | 3.72 | 3.80 | 3.61 | 3.74 | 3.74 | 2.19% | 1,159,866 |
| Oct 10, 2025 | 3.97 | 3.99 | 3.65 | 3.66 | 3.66 | -8.73% | 2,183,536 |
| Oct 9, 2025 | 4.17 | 4.20 | 3.93 | 4.01 | 4.01 | -3.37% | 902,357 |
| Oct 8, 2025 | 4.15 | 4.26 | 4.09 | 4.15 | 4.15 | 1.22% | 909,353 |
| Oct 7, 2025 | 4.25 | 4.32 | 4.04 | 4.10 | 4.10 | -2.84% | 950,857 |
| Oct 6, 2025 | 4.21 | 4.32 | 4.11 | 4.22 | 4.22 | 1.20% | 1,582,974 |
| Oct 3, 2025 | 4.02 | 4.23 | 4.02 | 4.17 | 4.17 | 4.25% | 1,413,491 |
| Oct 2, 2025 | 3.98 | 4.07 | 3.93 | 4.00 | 4.00 | 1.01% | 1,242,192 |
| Oct 1, 2025 | 3.68 | 4.02 | 3.66 | 3.96 | 3.96 | 7.03% | 1,735,620 |
| Sep 30, 2025 | 3.70 | 3.73 | 3.61 | 3.70 | 3.70 | -0.80% | 1,578,665 |
| Sep 29, 2025 | 3.74 | 3.78 | 3.65 | 3.73 | 3.73 | -1.06% | 1,001,690 |
| Sep 26, 2025 | 3.71 | 3.92 | 3.71 | 3.77 | 3.77 | 1.62% | 1,284,201 |
| Sep 25, 2025 | 3.75 | 3.85 | 3.63 | 3.71 | 3.71 | -2.11% | 1,545,596 |
| Sep 24, 2025 | 3.69 | 3.91 | 3.69 | 3.79 | 3.79 | 4.12% | 1,772,297 |
| Sep 23, 2025 | 3.65 | 4.02 | 3.62 | 3.64 | 3.64 | 0.55% | 2,834,313 |
| Sep 22, 2025 | 3.56 | 3.66 | 3.53 | 3.62 | 3.62 | 0.84% | 2,500,146 |
| Sep 19, 2025 | 3.73 | 3.75 | 3.52 | 3.59 | 3.59 | -3.75% | 3,197,468 |
| Sep 18, 2025 | 3.75 | 3.84 | 3.70 | 3.73 | 3.73 | 0.54% | 907,658 |
| Sep 17, 2025 | 3.83 | 3.92 | 3.64 | 3.71 | 3.71 | -4.13% | 1,430,690 |
| Sep 16, 2025 | 3.76 | 3.90 | 3.68 | 3.87 | 3.87 | 4.31% | 1,550,215 |
| Sep 15, 2025 | 3.75 | 3.80 | 3.62 | 3.71 | 3.71 | -1.07% | 1,679,963 |
| Sep 12, 2025 | 3.88 | 3.98 | 3.75 | 3.75 | 3.75 | -3.85% | 968,725 |
| Sep 11, 2025 | 3.87 | 4.04 | 3.82 | 3.90 | 3.90 | 0.52% | 1,216,609 |
| Sep 10, 2025 | 3.86 | 3.96 | 3.77 | 3.88 | 3.88 | 5.43% | 1,492,784 |
| Sep 9, 2025 | 3.83 | 3.92 | 3.68 | 3.68 | 3.68 | -4.17% | 942,652 |
| Sep 8, 2025 | 3.87 | 3.94 | 3.74 | 3.84 | 3.84 | - | 1,117,924 |
| Sep 5, 2025 | 3.85 | 3.87 | 3.66 | 3.84 | 3.84 | 0.79% | 1,649,659 |
| Sep 4, 2025 | 3.76 | 3.88 | 3.73 | 3.81 | 3.81 | - | 724,977 |
| Sep 3, 2025 | 3.88 | 3.94 | 3.69 | 3.81 | 3.81 | -3.05% | 1,168,567 |
| Sep 2, 2025 | 3.93 | 4.03 | 3.84 | 3.93 | 3.93 | -1.75% | 905,594 |
| Aug 29, 2025 | 4.19 | 4.21 | 3.94 | 4.00 | 4.00 | -5.44% | 1,524,103 |
| Aug 28, 2025 | 4.23 | 4.26 | 4.06 | 4.23 | 4.23 | 1.93% | 1,386,463 |
| Aug 27, 2025 | 3.99 | 4.24 | 3.98 | 4.15 | 4.15 | 2.98% | 1,323,728 |
| Aug 26, 2025 | 4.09 | 4.24 | 4.01 | 4.03 | 4.03 | -1.95% | 1,311,714 |
| Aug 25, 2025 | 3.98 | 4.25 | 3.87 | 4.11 | 4.11 | 2.49% | 1,562,103 |
| Aug 22, 2025 | 3.80 | 4.09 | 3.78 | 4.01 | 4.01 | 5.53% | 2,236,651 |
| Aug 21, 2025 | 3.91 | 3.98 | 3.79 | 3.80 | 3.80 | -2.31% | 1,820,558 |
| Aug 20, 2025 | 3.86 | 3.96 | 3.73 | 3.89 | 3.89 | -1.52% | 1,206,987 |
| Aug 19, 2025 | 3.89 | 4.08 | 3.74 | 3.95 | 3.95 | 2.60% | 3,378,883 |
| Aug 18, 2025 | 3.58 | 3.98 | 3.55 | 3.85 | 3.85 | 8.76% | 5,064,663 |
| Aug 15, 2025 | 3.52 | 3.70 | 3.43 | 3.54 | 3.54 | 0.85% | 3,328,975 |
| Aug 14, 2025 | 3.73 | 3.74 | 3.47 | 3.51 | 3.51 | -3.31% | 4,898,917 |
| Aug 13, 2025 | 3.98 | 3.98 | 3.60 | 3.63 | 3.63 | -42.56% | 14,935,935 |
| Aug 12, 2025 | 6.21 | 6.55 | 6.12 | 6.32 | 6.32 | 3.78% | 811,028 |
| Aug 11, 2025 | 6.35 | 6.46 | 6.08 | 6.09 | 6.09 | -3.49% | 530,941 |
| Aug 8, 2025 | 6.26 | 6.55 | 6.08 | 6.31 | 6.31 | 3.10% | 548,734 |
| Aug 7, 2025 | 6.00 | 6.52 | 5.88 | 6.12 | 6.12 | -2.39% | 582,241 |
| Aug 6, 2025 | 6.72 | 6.95 | 6.10 | 6.27 | 6.27 | -6.97% | 716,236 |
| Aug 5, 2025 | 6.67 | 6.89 | 6.57 | 6.74 | 6.74 | 2.43% | 344,625 |
| Aug 4, 2025 | 6.47 | 6.58 | 6.35 | 6.58 | 6.58 | 1.08% | 301,987 |
| Aug 1, 2025 | 6.88 | 6.88 | 6.34 | 6.51 | 6.51 | -7.26% | 403,871 |
| Jul 31, 2025 | 7.48 | 7.61 | 6.94 | 7.02 | 7.02 | -7.27% | 496,359 |
| Jul 30, 2025 | 8.08 | 8.08 | 7.49 | 7.57 | 7.57 | -7.23% | 262,875 |
| Jul 29, 2025 | 8.19 | 8.21 | 7.77 | 8.16 | 8.16 | 0.37% | 302,903 |
| Jul 28, 2025 | 7.91 | 8.21 | 7.67 | 8.13 | 8.13 | 5.31% | 236,656 |
| Jul 25, 2025 | 8.22 | 8.30 | 7.61 | 7.72 | 7.72 | -5.74% | 325,383 |
| Jul 24, 2025 | 8.02 | 8.26 | 7.84 | 8.19 | 8.19 | 2.12% | 339,837 |
| Jul 23, 2025 | 7.86 | 8.44 | 7.76 | 8.02 | 8.02 | 3.48% | 634,618 |
| Jul 22, 2025 | 7.55 | 7.90 | 7.55 | 7.75 | 7.75 | 1.04% | 304,649 |
| Jul 21, 2025 | 8.03 | 8.13 | 7.58 | 7.67 | 7.67 | -3.28% | 259,233 |
| Jul 18, 2025 | 8.26 | 8.29 | 7.91 | 7.93 | 7.93 | -1.98% | 251,984 |
| Jul 17, 2025 | 7.84 | 8.16 | 7.78 | 8.09 | 8.09 | 3.06% | 318,232 |