ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC · Real-Time Price · USD
5.40
+0.09 (1.69%)
At close: Mar 6, 2026, 4:00 PM EST
5.47
+0.07 (1.35%)
After-hours: Mar 6, 2026, 6:28 PM EST
ProFrac Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.31 | 5.51 | 5.26 | 5.40 | 5.40 | 1.69% | 1,174,907 |
| Mar 5, 2026 | 5.01 | 5.32 | 4.98 | 5.31 | 5.31 | 5.99% | 1,704,725 |
| Mar 4, 2026 | 5.01 | 5.19 | 4.96 | 5.01 | 5.01 | - | 1,193,872 |
| Mar 3, 2026 | 5.09 | 5.19 | 4.92 | 5.01 | 5.01 | -3.09% | 1,773,186 |
| Mar 2, 2026 | 5.15 | 5.28 | 4.90 | 5.17 | 5.17 | 4.44% | 1,360,667 |
| Feb 27, 2026 | 5.00 | 5.09 | 4.90 | 4.95 | 4.95 | -1.39% | 1,130,316 |
| Feb 26, 2026 | 5.00 | 5.08 | 4.84 | 5.02 | 5.02 | 0.40% | 838,485 |
| Feb 25, 2026 | 5.12 | 5.23 | 4.87 | 5.00 | 5.00 | -2.72% | 955,549 |
| Feb 24, 2026 | 5.15 | 5.16 | 4.99 | 5.14 | 5.14 | 0.59% | 893,563 |
| Feb 23, 2026 | 5.30 | 5.35 | 4.96 | 5.11 | 5.11 | -3.77% | 868,396 |
| Feb 20, 2026 | 5.53 | 5.54 | 5.19 | 5.31 | 5.31 | -5.52% | 981,562 |
| Feb 19, 2026 | 5.61 | 5.75 | 5.44 | 5.62 | 5.62 | 1.81% | 1,323,572 |
| Feb 18, 2026 | 5.54 | 5.71 | 5.45 | 5.52 | 5.52 | 1.85% | 1,775,174 |
| Feb 17, 2026 | 5.46 | 5.49 | 5.12 | 5.42 | 5.42 | -0.91% | 1,533,919 |
| Feb 13, 2026 | 5.28 | 5.68 | 5.22 | 5.47 | 5.47 | 3.40% | 992,156 |
| Feb 12, 2026 | 5.60 | 5.60 | 5.01 | 5.29 | 5.29 | -5.03% | 1,310,561 |
| Feb 11, 2026 | 5.54 | 5.72 | 5.40 | 5.57 | 5.57 | 3.15% | 1,034,406 |
| Feb 10, 2026 | 5.56 | 5.61 | 5.26 | 5.40 | 5.40 | -2.17% | 971,875 |
| Feb 9, 2026 | 5.39 | 5.56 | 5.30 | 5.52 | 5.52 | 2.79% | 775,736 |
| Feb 6, 2026 | 5.00 | 5.44 | 4.97 | 5.37 | 5.37 | 8.48% | 1,186,354 |
| Feb 5, 2026 | 5.10 | 5.17 | 4.89 | 4.95 | 4.95 | -5.71% | 1,337,071 |
| Feb 4, 2026 | 5.38 | 5.45 | 5.08 | 5.25 | 5.25 | -1.69% | 1,235,973 |
| Feb 3, 2026 | 5.45 | 5.45 | 4.82 | 5.34 | 5.34 | -1.84% | 1,388,105 |
| Feb 2, 2026 | 5.03 | 5.56 | 4.93 | 5.44 | 5.44 | 4.41% | 1,065,518 |
| Jan 30, 2026 | 4.92 | 5.31 | 4.91 | 5.21 | 5.21 | 3.99% | 1,176,187 |
| Jan 29, 2026 | 5.04 | 5.24 | 4.93 | 5.01 | 5.01 | 2.87% | 1,620,648 |
| Jan 28, 2026 | 5.00 | 5.04 | 4.78 | 4.87 | 4.87 | -2.01% | 821,153 |
| Jan 27, 2026 | 5.15 | 5.32 | 4.95 | 4.97 | 4.97 | -3.87% | 1,123,071 |
| Jan 26, 2026 | 5.10 | 5.25 | 5.00 | 5.17 | 5.17 | 2.38% | 1,214,988 |
| Jan 23, 2026 | 5.29 | 5.47 | 5.05 | 5.05 | 5.05 | -3.63% | 635,248 |
| Jan 22, 2026 | 5.10 | 5.28 | 5.07 | 5.24 | 5.24 | 2.14% | 890,667 |
| Jan 21, 2026 | 4.70 | 5.27 | 4.70 | 5.13 | 5.13 | 9.62% | 1,782,420 |
| Jan 20, 2026 | 4.39 | 4.72 | 4.39 | 4.68 | 4.68 | 5.64% | 1,144,060 |
| Jan 16, 2026 | 4.40 | 4.44 | 4.28 | 4.43 | 4.43 | 1.14% | 518,137 |
| Jan 15, 2026 | 4.25 | 4.45 | 4.15 | 4.38 | 4.38 | 2.10% | 661,644 |
| Jan 14, 2026 | 4.52 | 4.75 | 4.28 | 4.29 | 4.29 | -4.45% | 1,396,763 |
| Jan 13, 2026 | 4.20 | 4.60 | 4.20 | 4.49 | 4.49 | 8.45% | 1,365,402 |
| Jan 12, 2026 | 4.09 | 4.27 | 4.02 | 4.14 | 4.14 | 1.22% | 1,129,580 |
| Jan 9, 2026 | 4.15 | 4.17 | 3.94 | 4.09 | 4.09 | -1.21% | 881,836 |
| Jan 8, 2026 | 4.20 | 4.34 | 4.10 | 4.14 | 4.14 | -0.24% | 1,468,823 |
| Jan 7, 2026 | 4.17 | 4.28 | 4.10 | 4.15 | 4.15 | -1.43% | 936,272 |
| Jan 6, 2026 | 4.16 | 4.34 | 4.12 | 4.21 | 4.21 | 1.45% | 1,049,172 |
| Jan 5, 2026 | 4.27 | 4.37 | 4.02 | 4.15 | 4.15 | 2.72% | 1,061,064 |
| Jan 2, 2026 | 3.91 | 4.13 | 3.88 | 4.04 | 4.04 | 3.86% | 637,949 |
| Dec 31, 2025 | 4.05 | 4.05 | 3.84 | 3.89 | 3.89 | -3.23% | 511,867 |
| Dec 30, 2025 | 3.78 | 4.14 | 3.78 | 4.02 | 4.02 | 7.20% | 912,586 |
| Dec 29, 2025 | 3.75 | 3.89 | 3.73 | 3.75 | 3.75 | - | 875,622 |
| Dec 26, 2025 | 3.76 | 3.80 | 3.68 | 3.75 | 3.75 | -0.79% | 558,674 |
| Dec 24, 2025 | 3.81 | 3.82 | 3.74 | 3.78 | 3.78 | -0.26% | 403,992 |
| Dec 23, 2025 | 3.77 | 3.81 | 3.71 | 3.79 | 3.79 | 0.80% | 713,074 |
| Dec 22, 2025 | 3.83 | 3.95 | 3.75 | 3.76 | 3.76 | -1.31% | 841,006 |
| Dec 19, 2025 | 3.89 | 4.01 | 3.81 | 3.81 | 3.81 | -2.06% | 2,420,435 |
| Dec 18, 2025 | 3.96 | 4.00 | 3.87 | 3.89 | 3.89 | -1.27% | 687,019 |
| Dec 17, 2025 | 3.91 | 4.04 | 3.89 | 3.94 | 3.94 | 1.29% | 1,020,715 |
| Dec 16, 2025 | 4.09 | 4.14 | 3.78 | 3.89 | 3.89 | -6.49% | 1,201,771 |
| Dec 15, 2025 | 4.14 | 4.22 | 4.02 | 4.16 | 4.16 | - | 630,236 |
| Dec 12, 2025 | 4.48 | 4.54 | 4.12 | 4.16 | 4.16 | -7.14% | 789,025 |
| Dec 11, 2025 | 4.48 | 4.62 | 4.39 | 4.48 | 4.48 | -1.10% | 844,479 |
| Dec 10, 2025 | 4.48 | 4.64 | 4.38 | 4.53 | 4.53 | 0.89% | 850,394 |
| Dec 9, 2025 | 4.11 | 4.50 | 4.11 | 4.49 | 4.49 | 8.98% | 1,247,275 |
| Dec 8, 2025 | 4.22 | 4.28 | 4.04 | 4.12 | 4.12 | -2.83% | 979,438 |
| 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 |