ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC · Real-Time Price · USD
4.940
+0.540 (12.27%)
At close: May 12, 2025, 4:00 PM
4.940
0.00 (0.00%)
After-hours: May 12, 2025, 6:32 PM EDT
ProFrac Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.76 | 5.05 | 4.67 | 4.94 | 4.94 | 12.27% | 1,038,825 |
| May 9, 2025 | 4.10 | 4.54 | 4.05 | 4.40 | 4.40 | 10.69% | 1,000,240 |
| May 8, 2025 | 4.36 | 4.36 | 3.83 | 3.98 | 3.98 | -5.81% | 2,251,355 |
| May 7, 2025 | 5.00 | 5.01 | 4.00 | 4.22 | 4.22 | -7.46% | 1,097,963 |
| May 6, 2025 | 4.65 | 4.69 | 4.51 | 4.56 | 4.56 | -1.94% | 343,073 |
| May 5, 2025 | 4.77 | 4.78 | 4.58 | 4.65 | 4.65 | -4.91% | 370,441 |
| May 2, 2025 | 4.68 | 4.89 | 4.56 | 4.89 | 4.89 | 6.54% | 574,159 |
| May 1, 2025 | 4.14 | 4.71 | 4.14 | 4.59 | 4.59 | 10.60% | 789,489 |
| Apr 30, 2025 | 4.45 | 4.55 | 4.12 | 4.15 | 4.15 | -9.59% | 1,002,713 |
| Apr 29, 2025 | 4.53 | 4.82 | 4.45 | 4.59 | 4.59 | 0.88% | 624,186 |
| Apr 28, 2025 | 4.71 | 4.79 | 4.43 | 4.55 | 4.55 | -4.61% | 736,734 |
| Apr 25, 2025 | 4.56 | 4.77 | 4.50 | 4.77 | 4.77 | 2.36% | 401,973 |
| Apr 24, 2025 | 4.67 | 4.83 | 4.60 | 4.66 | 4.66 | 1.30% | 519,190 |
| Apr 23, 2025 | 4.95 | 5.14 | 4.52 | 4.60 | 4.60 | -3.56% | 668,750 |
| Apr 22, 2025 | 4.68 | 4.82 | 4.46 | 4.77 | 4.77 | 2.58% | 527,344 |
| Apr 21, 2025 | 4.82 | 4.85 | 4.43 | 4.65 | 4.65 | -5.10% | 697,874 |
| Apr 17, 2025 | 4.58 | 4.97 | 4.58 | 4.90 | 4.90 | 8.41% | 915,708 |
| Apr 16, 2025 | 4.51 | 4.65 | 4.42 | 4.52 | 4.52 | 0.56% | 910,828 |
| Apr 15, 2025 | 4.70 | 4.73 | 4.28 | 4.50 | 4.50 | -6.16% | 874,422 |
| Apr 14, 2025 | 4.90 | 4.94 | 4.63 | 4.79 | 4.79 | 1.05% | 537,163 |
| Apr 11, 2025 | 4.64 | 4.79 | 4.33 | 4.74 | 4.74 | 2.82% | 671,550 |
| Apr 10, 2025 | 5.05 | 5.17 | 4.46 | 4.61 | 4.61 | -13.02% | 1,237,005 |
| Apr 9, 2025 | 4.05 | 5.47 | 4.00 | 5.30 | 5.30 | 22.97% | 1,755,447 |
| Apr 8, 2025 | 4.78 | 4.87 | 4.00 | 4.31 | 4.31 | -4.86% | 1,890,001 |
| Apr 7, 2025 | 5.14 | 5.23 | 4.45 | 4.53 | 4.53 | -12.21% | 1,605,324 |
| Apr 4, 2025 | 6.35 | 6.35 | 5.12 | 5.16 | 5.16 | -22.70% | 1,206,772 |
| Apr 3, 2025 | 7.53 | 7.72 | 6.65 | 6.68 | 6.68 | -19.87% | 647,587 |
| Apr 2, 2025 | 7.86 | 8.38 | 7.77 | 8.33 | 8.33 | 3.74% | 317,001 |
| Apr 1, 2025 | 7.55 | 8.07 | 7.42 | 8.03 | 8.03 | 5.80% | 309,182 |
| Mar 31, 2025 | 7.63 | 7.85 | 7.54 | 7.59 | 7.59 | -1.56% | 419,232 |
| Mar 28, 2025 | 8.16 | 8.29 | 7.71 | 7.71 | 7.71 | -5.98% | 337,054 |
| Mar 27, 2025 | 8.03 | 8.27 | 7.94 | 8.20 | 8.20 | 1.74% | 512,866 |
| Mar 26, 2025 | 8.08 | 8.21 | 7.89 | 8.06 | 8.06 | 0.75% | 329,309 |
| Mar 25, 2025 | 7.76 | 8.20 | 7.73 | 8.00 | 8.00 | 2.96% | 501,566 |
| Mar 24, 2025 | 7.70 | 7.98 | 7.63 | 7.77 | 7.77 | 1.30% | 412,220 |
| Mar 21, 2025 | 7.60 | 7.80 | 7.53 | 7.67 | 7.67 | -0.78% | 590,116 |
| Mar 20, 2025 | 7.58 | 7.81 | 7.44 | 7.73 | 7.73 | 0.78% | 392,497 |
| Mar 19, 2025 | 7.11 | 7.72 | 7.03 | 7.67 | 7.67 | 7.57% | 593,332 |
| Mar 18, 2025 | 7.06 | 7.28 | 6.90 | 7.13 | 7.13 | 1.42% | 397,100 |
| Mar 17, 2025 | 7.32 | 7.51 | 7.01 | 7.03 | 7.03 | -3.30% | 392,179 |
| Mar 14, 2025 | 7.29 | 7.56 | 7.15 | 7.27 | 7.27 | 0.97% | 408,047 |
| Mar 13, 2025 | 7.42 | 7.62 | 7.10 | 7.20 | 7.20 | -4.13% | 450,210 |
| Mar 12, 2025 | 7.30 | 7.76 | 7.14 | 7.51 | 7.51 | 3.59% | 566,968 |
| Mar 11, 2025 | 7.31 | 7.49 | 7.12 | 7.25 | 7.25 | -1.76% | 643,202 |
| Mar 10, 2025 | 7.00 | 7.49 | 6.97 | 7.38 | 7.38 | 4.68% | 604,996 |
| Mar 7, 2025 | 6.66 | 7.32 | 6.66 | 7.05 | 7.05 | 7.14% | 708,665 |
| Mar 6, 2025 | 7.25 | 7.25 | 6.35 | 6.58 | 6.58 | 0.61% | 774,717 |
| Mar 5, 2025 | 6.46 | 6.56 | 6.14 | 6.54 | 6.54 | 0.62% | 824,225 |
| Mar 4, 2025 | 6.37 | 6.71 | 6.01 | 6.50 | 6.50 | 0.70% | 874,580 |
| Mar 3, 2025 | 7.26 | 7.38 | 6.34 | 6.46 | 6.46 | -10.22% | 846,338 |