ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC · Real-Time Price · USD
7.29
+0.14 (1.96%)
At close: Apr 28, 2026, 4:00 PM EDT
7.25
-0.04 (-0.55%)
After-hours: Apr 28, 2026, 4:13 PM EDT
ProFrac Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.15 | 7.35 | 7.15 | 7.29 | 7.29 | 1.96% | 1,288,591 |
| Apr 27, 2026 | 7.38 | 7.45 | 7.12 | 7.15 | 7.15 | -3.12% | 905,082 |
| 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 |
| Mar 12, 2026 | 5.94 | 7.47 | 5.84 | 6.96 | 6.96 | 18.77% | 3,460,601 |
| Mar 11, 2026 | 5.90 | 5.98 | 5.73 | 5.86 | 5.86 | 0.34% | 1,553,675 |
| Mar 10, 2026 | 5.35 | 5.90 | 5.25 | 5.84 | 5.84 | 7.55% | 2,139,593 |
| Mar 9, 2026 | 5.39 | 5.72 | 5.35 | 5.43 | 5.43 | 0.56% | 1,556,513 |
| Mar 6, 2026 | 5.31 | 5.51 | 5.26 | 5.40 | 5.40 | 1.69% | 1,174,955 |
| Mar 5, 2026 | 5.01 | 5.32 | 4.98 | 5.31 | 5.31 | 5.99% | 1,704,896 |
| Mar 4, 2026 | 5.01 | 5.19 | 4.96 | 5.01 | 5.01 | - | 1,193,991 |
| Mar 3, 2026 | 5.09 | 5.19 | 4.92 | 5.01 | 5.01 | -3.09% | 1,804,305 |
| Mar 2, 2026 | 5.15 | 5.28 | 4.90 | 5.17 | 5.17 | 4.44% | 1,380,196 |
| Feb 27, 2026 | 5.00 | 5.09 | 4.90 | 4.95 | 4.95 | -1.39% | 1,131,489 |
| 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% | 955,581 |
| 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% | 871,465 |
| Feb 20, 2026 | 5.53 | 5.54 | 5.19 | 5.31 | 5.31 | -5.52% | 999,703 |
| Feb 19, 2026 | 5.61 | 5.75 | 5.44 | 5.62 | 5.62 | 1.81% | 1,325,970 |
| Feb 18, 2026 | 5.54 | 5.71 | 5.45 | 5.52 | 5.52 | 1.85% | 1,775,185 |
| Feb 17, 2026 | 5.46 | 5.49 | 5.12 | 5.42 | 5.42 | -0.91% | 1,533,932 |
| Feb 13, 2026 | 5.28 | 5.68 | 5.22 | 5.47 | 5.47 | 3.40% | 992,158 |
| Feb 12, 2026 | 5.60 | 5.60 | 5.01 | 5.29 | 5.29 | -5.03% | 1,310,962 |
| Feb 11, 2026 | 5.54 | 5.72 | 5.40 | 5.57 | 5.57 | 3.15% | 1,034,408 |
| Feb 10, 2026 | 5.56 | 5.61 | 5.26 | 5.40 | 5.40 | -2.17% | 971,948 |
| Feb 9, 2026 | 5.39 | 5.56 | 5.30 | 5.52 | 5.52 | 2.79% | 775,792 |
| Feb 6, 2026 | 5.00 | 5.44 | 4.97 | 5.37 | 5.37 | 8.48% | 1,186,368 |
| Feb 5, 2026 | 5.10 | 5.17 | 4.89 | 4.95 | 4.95 | -5.71% | 1,362,741 |
| Feb 4, 2026 | 5.38 | 5.45 | 5.08 | 5.25 | 5.25 | -1.69% | 1,236,413 |
| Feb 3, 2026 | 5.45 | 5.45 | 4.82 | 5.34 | 5.34 | -1.84% | 1,495,401 |
| Feb 2, 2026 | 5.03 | 5.56 | 4.93 | 5.44 | 5.44 | 4.41% | 1,065,605 |
| Jan 30, 2026 | 4.92 | 5.31 | 4.91 | 5.21 | 5.21 | 3.99% | 1,178,920 |
| Jan 29, 2026 | 5.04 | 5.24 | 4.93 | 5.01 | 5.01 | 2.87% | 1,621,206 |
| Jan 28, 2026 | 5.00 | 5.04 | 4.78 | 4.87 | 4.87 | -2.01% | 821,503 |
| Jan 27, 2026 | 5.15 | 5.32 | 4.95 | 4.97 | 4.97 | -3.87% | 1,123,581 |
| Jan 26, 2026 | 5.10 | 5.25 | 5.00 | 5.17 | 5.17 | 2.38% | 1,214,990 |
| Jan 23, 2026 | 5.29 | 5.47 | 5.05 | 5.05 | 5.05 | -3.63% | 638,916 |
| Jan 22, 2026 | 5.10 | 5.28 | 5.07 | 5.24 | 5.24 | 2.14% | 890,678 |
| Jan 21, 2026 | 4.70 | 5.27 | 4.70 | 5.13 | 5.13 | 9.62% | 1,782,757 |
| Jan 20, 2026 | 4.39 | 4.72 | 4.39 | 4.68 | 4.68 | 5.64% | 1,144,064 |
| Jan 16, 2026 | 4.40 | 4.44 | 4.28 | 4.43 | 4.43 | 1.14% | 530,411 |
| Jan 15, 2026 | 4.25 | 4.45 | 4.15 | 4.38 | 4.38 | 2.10% | 661,722 |
| Jan 14, 2026 | 4.52 | 4.75 | 4.28 | 4.29 | 4.29 | -4.45% | 1,400,294 |
| Jan 13, 2026 | 4.20 | 4.60 | 4.20 | 4.49 | 4.49 | 8.45% | 1,365,769 |
| 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% | 882,218 |
| Jan 8, 2026 | 4.20 | 4.34 | 4.10 | 4.14 | 4.14 | -0.24% | 1,469,261 |
| 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% | 1,050,276 |
| Jan 5, 2026 | 4.27 | 4.37 | 4.02 | 4.15 | 4.15 | 2.72% | 1,062,527 |
| Jan 2, 2026 | 3.91 | 4.13 | 3.88 | 4.04 | 4.04 | 3.86% | 640,269 |
| Dec 31, 2025 | 4.05 | 4.05 | 3.84 | 3.89 | 3.89 | -3.23% | 511,868 |
| 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 | - | 875,669 |
| Dec 26, 2025 | 3.76 | 3.80 | 3.68 | 3.75 | 3.75 | -0.79% | 559,677 |
| 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% | 713,120 |
| Dec 22, 2025 | 3.83 | 3.95 | 3.75 | 3.76 | 3.76 | -1.31% | 841,160 |
| Dec 19, 2025 | 3.89 | 4.01 | 3.81 | 3.81 | 3.81 | -2.06% | 2,443,415 |
| Dec 18, 2025 | 3.96 | 4.00 | 3.87 | 3.89 | 3.89 | -1.27% | 736,462 |
| Dec 17, 2025 | 3.91 | 4.04 | 3.89 | 3.94 | 3.94 | 1.29% | 1,021,228 |
| Dec 16, 2025 | 4.09 | 4.14 | 3.78 | 3.89 | 3.89 | -6.49% | 1,205,018 |
| Dec 15, 2025 | 4.14 | 4.22 | 4.02 | 4.16 | 4.16 | - | 630,237 |
| Dec 12, 2025 | 4.48 | 4.54 | 4.12 | 4.16 | 4.16 | -7.14% | 789,191 |
| Dec 11, 2025 | 4.48 | 4.62 | 4.39 | 4.48 | 4.48 | -1.10% | 844,480 |
| Dec 10, 2025 | 4.48 | 4.64 | 4.38 | 4.53 | 4.53 | 0.89% | 850,459 |
| Dec 9, 2025 | 4.11 | 4.50 | 4.11 | 4.49 | 4.49 | 8.98% | 1,247,486 |
| Dec 8, 2025 | 4.22 | 4.28 | 4.04 | 4.12 | 4.12 | -2.83% | 979,488 |
| Dec 5, 2025 | 4.41 | 4.41 | 4.22 | 4.24 | 4.24 | -2.30% | 1,189,800 |
| 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% | 2,452,272 |