Dark

ACDC
ProFrac Holding Corp. Class A Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:57 PM EDT

4.60USD+1.322%(+0.06)598,157

4.59Bid 4.61Ask 0.02Spread

Pre-market

Sep 24, 2026 8:43:30 AM EDT

4.55USD+0.220%(+0.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	4.4700	4.750000	4.47000	4.6000	+1.322%	598,157	0.000%
2026-09-24	4.7000	4.720000	4.53500	4.5400	-2.155%	894,453	+1.322%
2026-09-23	4.7500	4.750000	4.50720	4.6400	-1.695%	893,170	-0.862%
2026-09-22	4.8800	4.955000	4.70000	4.7200	-4.839%	1,152,098	-2.542%
2026-09-21	5.0900	5.090000	4.80500	4.9600	-4.062%	1,709,756	-7.258%
2026-09-18	5.0100	5.245000	4.98000	5.1700	+2.174%	1,765,941	-11.025%
2026-09-17	4.8300	5.070000	4.68990	5.0600	+4.545%	1,785,183	-9.091%
2026-09-16	4.8100	4.985000	4.63500	4.8400	-0.206%	1,755,345	-4.959%
2026-09-15	4.8800	4.950000	4.77000	4.8500	-0.615%	1,281,362	-5.155%
2026-09-14	5.1700	5.180000	4.78500	4.8800	-6.334%	1,543,883	-5.738%
2026-09-11	5.2500	5.400000	5.18000	5.2100	+0.385%	750,980	-11.708%
2026-09-10	5.5500	5.550000	5.13500	5.1900	-5.292%	750,099	-11.368%
2026-09-09	5.4800	5.680000	5.33000	5.4800	+1.107%	869,157	-16.058%
2026-09-08	5.2300	5.530000	5.23000	5.4200	+5.243%	1,106,286	-15.129%
2026-09-04	5.1000	5.210000	5.00000	5.1500	+0.586%	752,378	-10.680%
2026-09-03	5.0500	5.185000	4.97500	5.1200	+1.386%	797,250	-10.156%
2026-09-02	4.9600	5.125000	4.67100	5.0500	+1.202%	1,534,546	-8.911%
2026-09-01	5.1200	5.300000	4.94500	4.9900	-2.157%	1,279,876	-7.816%
2026-08-31	5.1100	5.271000	4.98000	5.1000	+2.204%	873,002	-9.804%
2026-08-28	5.2800	5.290000	4.96500	4.9900	-5.133%	1,418,138	-7.816%
2026-08-27	4.7800	5.385000	4.76000	5.2600	+13.853%	1,922,915	-12.548%
2026-08-26	4.6000	4.725000	4.50000	4.6200	-1.071%	1,271,662	-0.433%
2026-08-25	4.7500	4.940000	4.58500	4.6700	-3.112%	1,270,432	-1.499%
2026-08-24	4.7500	4.915000	4.61000	4.8200	-0.207%	2,187,653	-4.564%
2026-08-21	4.4500	4.840000	4.32500	4.8300	+8.784%	2,430,235	-4.762%
2026-08-20	4.6600	4.680000	4.24500	4.4400	-5.532%	1,962,118	+3.604%
2026-08-19	5.1500	5.160000	4.67500	4.7000	-7.662%	1,155,162	-2.128%
2026-08-18	5.3400	5.390000	5.02500	5.0900	-3.598%	995,679	-9.627%
2026-08-17	5.3650	5.495000	5.07500	5.2800	-1.676%	1,906,676	-12.879%
2026-08-14	5.2600	5.555000	5.19000	5.3700	+2.091%	1,666,761	-14.339%
2026-08-13	5.5800	5.588000	5.11000	5.2600	+2.335%	2,015,509	-12.548%
2026-08-12	5.2400	5.490000	5.09500	5.1400	-2.467%	1,344,321	-10.506%
2026-08-11	5.0200	5.569100	5.00000	5.2700	+3.333%	2,156,341	-12.713%
2026-08-10	4.3800	5.215000	4.38000	5.1000	+18.056%	3,956,126	-9.804%
2026-08-07	4.5100	4.745000	4.23000	4.3200	-3.247%	1,480,323	+6.481%
2026-08-06	3.5900	4.605000	3.51000	4.4650	-0.888%	4,020,285	+3.024%
2026-08-05	4.2700	4.545000	4.15500	4.5050	+6.501%	3,975,753	+2.109%
2026-08-04	4.0500	4.280000	4.00000	4.2300	+2.920%	2,158,578	+8.747%
2026-08-03	3.9300	4.150000	3.82600	4.1100	+1.733%	912,232	+11.922%
2026-07-31	3.7700	4.055000	3.65500	4.0400	+8.895%	1,231,201	+13.861%
2026-07-30	3.6300	3.830000	3.63000	3.7100	+2.770%	1,523,474	+23.989%
2026-07-29	3.8600	3.940000	3.55000	3.6100	-2.695%	1,887,586	+27.424%
2026-07-28	3.9700	3.970000	3.66000	3.7100	-7.481%	1,961,199	+23.989%
2026-07-27	4.0900	4.270000	3.93500	4.0100	-5.869%	2,236,697	+14.713%
2026-07-24	4.5300	4.555000	4.22000	4.2600	-6.374%	1,416,414	+7.981%
2026-07-23	5.2200	5.250000	4.47000	4.5500	-10.079%	2,036,131	+1.099%
2026-07-22	4.9400	5.170000	4.92000	5.0600	+3.901%	1,027,083	-9.091%
2026-07-21	4.7700	4.959900	4.71500	4.8700	+2.096%	925,812	-5.544%
2026-07-20	4.8200	4.925000	4.73000	4.7700	-0.625%	1,010,210	-3.564%
2026-07-17	4.8300	4.875000	4.62000	4.8000	0.000%	1,142,741	-4.167%
2026-07-16	4.9300	4.950000	4.66500	4.8000	-4.000%	1,182,848	-4.167%
2026-07-15	5.2900	5.380000	4.73000	5.0000	-6.367%	1,864,311	-8.000%
2026-07-14	5.3000	5.500000	5.22000	5.3400	+2.692%	1,363,867	-13.858%
2026-07-13	4.9900	5.255000	4.99000	5.2000	+5.691%	2,163,507	-11.538%
2026-07-10	4.9600	4.970000	4.81000	4.9200	+0.408%	915,844	-6.504%
2026-07-09	5.1200	5.120000	4.83500	4.9000	-3.543%	1,260,425	-6.122%
2026-07-08	4.8800	5.199900	4.86500	5.0800	+7.856%	1,534,145	-9.449%
2026-07-07	4.6900	4.885000	4.59500	4.7100	+0.426%	1,528,315	-2.335%
2026-07-06	5.0500	5.275000	4.66500	4.6900	-8.932%	1,363,459	-1.919%
2026-07-02	5.5000	5.545000	5.10500	5.1500	-6.193%	1,070,348	-10.680%
2026-07-01	5.8100	5.860000	5.43000	5.4900	-5.508%	943,423	-16.211%
2026-06-30	5.8000	6.000000	5.62000	5.8100	+0.172%	1,163,182	-20.826%
2026-06-29	5.7700	6.030000	5.65500	5.8000	-0.515%	1,321,082	-20.690%
2026-06-26	5.6400	5.840000	5.57000	5.8300	+1.923%	1,616,776	-21.098%
2026-06-25	5.4000	5.795000	5.37000	5.7200	+6.916%	2,161,849	-19.580%
2026-06-24	5.8800	5.896000	5.14000	5.3500	-11.130%	2,324,883	-14.019%
2026-06-23	6.0600	6.120000	5.86000	6.0200	-1.473%	1,386,944	-23.588%
2026-06-22	6.0300	6.165000	5.79500	6.1100	+0.659%	1,126,853	-24.714%
2026-06-18	6.4200	6.430000	5.76000	6.0700	-5.156%	2,160,869	-24.217%
2026-06-17	6.5500	6.795000	6.39500	6.4000	-2.439%	1,467,453	-28.125%
2026-06-16	6.8800	7.205500	6.54000	6.5600	-6.286%	1,230,171	-29.878%
2026-06-15	7.2900	7.430000	6.95000	7.0000	-7.285%	1,513,306	-34.286%
2026-06-12	7.0000	7.625000	6.93110	7.5500	+6.789%	1,179,579	-39.073%
2026-06-11	7.5000	7.675000	6.98000	7.0700	-4.330%	1,459,294	-34.936%
2026-06-10	6.9200	7.495000	6.85000	7.3900	+7.726%	1,217,133	-37.754%
2026-06-09	7.1300	7.210000	6.65000	6.8600	-5.249%	1,542,035	-32.945%
2026-06-08	7.2500	7.345000	7.12000	7.2400	+4.473%	1,127,323	-36.464%
2026-06-05	8.0300	8.050000	6.83500	6.9300	-14.020%	1,532,583	-33.622%
2026-06-04	7.1200	8.150000	6.94000	8.0600	+10.109%	1,484,445	-42.928%
2026-06-03	7.3600	7.570000	7.23500	7.3200	+0.274%	1,338,410	-37.158%
2026-06-02	6.8900	7.445000	6.82000	7.3000	+8.470%	1,460,119	-36.986%
2026-06-01	6.1300	6.880000	6.11000	6.7300	+10.147%	2,059,663	-31.649%
2026-05-29	6.0100	6.240000	5.91000	6.1100	+0.659%	1,322,752	-24.714%
2026-05-28	6.7700	6.770000	5.98005	6.0700	-9.268%	2,471,774	-24.217%
2026-05-27	7.1400	7.140000	6.68500	6.6900	-7.341%	1,406,180	-31.241%
2026-05-26	7.1100	7.470000	7.02000	7.2200	+0.979%	1,389,102	-36.288%
2026-05-22	7.4000	7.480000	7.08500	7.1500	-3.378%	1,271,674	-35.664%
2026-05-21	7.7700	7.845000	7.27000	7.4000	-4.516%	1,647,746	-37.838%
2026-05-20	7.9300	8.150000	7.73500	7.7500	-3.607%	1,425,221	-40.645%
2026-05-19	7.8800	8.220000	7.71000	8.0400	+2.945%	1,462,371	-42.786%
2026-05-18	7.4700	7.925000	7.35500	7.8100	+7.280%	1,731,791	-41.101%
2026-05-15	7.2700	7.405000	7.11000	7.2800	0.000%	837,937	-36.813%
2026-05-14	7.1700	7.411900	7.08000	7.2800	+2.391%	1,125,927	-36.813%
2026-05-13	6.8400	7.215000	6.72000	7.1100	+3.947%	1,266,914	-35.302%
2026-05-12	6.8200	6.940000	6.66000	6.8400	+0.885%	1,072,759	-32.749%
2026-05-11	6.7600	6.895000	6.55000	6.7800	+1.802%	1,080,875	-32.153%
2026-05-08	6.4900	6.725000	6.24000	6.6600	+1.216%	1,123,030	-30.931%
2026-05-07	6.8500	6.880000	6.05000	6.5800	-7.714%	2,503,270	-30.091%
2026-05-06	7.0800	7.260000	6.84000	7.1300	-5.186%	1,409,731	-35.484%
2026-05-05	7.5000	7.800000	7.47500	7.5200	+0.267%	983,922	-38.830%
2026-05-04	7.3600	7.560000	7.18000	7.5000	+2.459%	1,490,279	-38.667%
2026-05-01	7.4800	7.530000	7.06000	7.3200	-2.918%	1,381,765	-37.158%
2026-04-30	7.3900	7.750000	7.31000	7.5400	-1.823%	1,110,571	-38.992%
2026-04-29	7.4000	7.845000	7.40000	7.6800	+5.350%	2,132,326	-40.104%
2026-04-28	7.1450	7.345000	7.14500	7.2900	+1.958%	1,288,992	-36.900%
2026-04-27	7.3800	7.450000	7.12000	7.1500	-3.117%	904,398	-35.664%
2026-04-24	7.2800	7.470000	7.15000	7.3800	+0.408%	1,041,047	-37.669%
2026-04-23	7.1500	7.490000	7.09000	7.3500	+3.376%	1,972,710	-37.415%
2026-04-22	6.6300	7.110000	6.56000	7.1100	+8.716%	1,576,007	-35.302%
2026-04-21	6.1000	6.595000	6.10000	6.5400	+8.278%	1,451,364	-29.664%
2026-04-20	6.0000	6.100000	5.81000	6.0400	+1.855%	927,614	-23.841%
2026-04-17	5.9300	6.089900	5.72000	5.9300	-4.509%	1,675,466	-22.428%
2026-04-16	6.2400	6.440000	6.16000	6.2100	0.000%	792,740	-25.926%
2026-04-15	5.8600	6.255000	5.86000	6.2100	+6.154%	1,137,229	-25.926%
2026-04-14	5.9100	5.970000	5.75500	5.8500	-2.500%	907,951	-21.368%
2026-04-13	6.0000	6.260000	5.87500	6.0000	+2.041%	1,227,640	-23.333%
2026-04-10	5.7500	5.910000	5.59010	5.8800	+0.858%	1,068,656	-21.769%
2026-04-09	6.1800	6.200000	5.77500	5.8300	-5.511%	1,121,827	-21.098%
2026-04-08	5.7300	6.170000	5.50000	6.1700	-0.804%	1,372,073	-25.446%
2026-04-07	5.9200	6.230000	5.92000	6.2200	+4.714%	849,159	-26.045%
2026-04-06	6.0700	6.159900	5.92000	5.9400	-2.303%	805,319	-22.559%
2026-04-02	6.0500	6.260000	6.02000	6.0800	+2.876%	1,176,827	-24.342%
2026-04-01	6.0500	6.220000	5.69000	5.9100	-4.677%	1,742,203	-22.166%
2026-03-31	6.2300	6.410000	6.00000	6.2000	-1.274%	1,423,677	-25.806%
2026-03-30	6.6300	6.890000	6.24000	6.2800	-5.279%	1,473,808	-26.752%
2026-03-27	6.7000	6.820000	6.53000	6.6300	-1.192%	1,563,000	-30.618%
2026-03-26	6.3800	6.810000	6.38000	6.7100	+5.338%	1,366,583	-31.446%
2026-03-25	6.6200	6.630000	6.24500	6.3700	-5.067%	1,649,442	-27.786%
2026-03-24	6.2400	6.960000	6.20000	6.7100	+8.226%	2,580,057	-31.446%
2026-03-23	6.3100	6.410000	6.08000	6.2000	-3.427%	1,593,150	-25.806%
2026-03-20	6.5900	6.590000	6.27000	6.4200	-2.283%	1,726,630	-28.349%
2026-03-19	6.6800	6.970000	6.55000	6.5700	-0.455%	1,904,199	-29.985%
2026-03-18	6.7100	6.940000	6.56000	6.6000	-2.511%	2,277,749	-30.303%
2026-03-17	6.5300	7.210000	6.53000	6.7700	+3.675%	1,768,171	-32.053%
2026-03-16	6.1300	6.640000	6.00000	6.5300	+2.835%	1,692,274	-29.556%
2026-03-13	6.8900	6.890000	5.96000	6.3500	-8.764%	2,755,920	-27.559%
2026-03-12	5.9400	7.470000	5.84000	6.9600	+18.771%	3,460,602	-33.908%
2026-03-11	5.9000	5.980000	5.73000	5.8600	+0.342%	1,553,676	-21.502%
2026-03-10	5.3500	5.900000	5.25000	5.8400	+7.551%	2,139,594	-21.233%
2026-03-09	5.3900	5.720000	5.35000	5.4300	+0.556%	1,556,513	-15.285%
2026-03-06	5.3100	5.510000	5.26000	5.4000	+1.695%	1,174,955	-14.815%
2026-03-05	5.0100	5.320000	4.98000	5.3100	+5.988%	1,704,897	-13.371%
2026-03-04	5.0100	5.190000	4.95870	5.0100	0.000%	1,193,992	-8.184%
2026-03-03	5.0900	5.190000	4.92180	5.0100	-3.095%	1,804,306	-8.184%
2026-03-02	5.1500	5.280000	4.90000	5.1700	+4.444%	1,380,196	-11.025%
2026-02-27	5.0000	5.090000	4.90000	4.9500	-1.394%	1,131,316	-7.071%
2026-02-26	5.0000	5.080000	4.84000	5.0200	+0.400%	838,486	-8.367%
2026-02-25	5.1200	5.230000	4.87000	5.0000	-2.724%	955,581	-8.000%
2026-02-24	5.1500	5.160000	4.99000	5.1400	+0.587%	893,564	-10.506%
2026-02-23	5.3000	5.350000	4.96000	5.1100	-3.766%	871,466	-9.980%
2026-02-20	5.5300	5.540200	5.19000	5.3100	-5.516%	999,703	-13.371%
2026-02-19	5.6100	5.745000	5.44000	5.6200	+1.812%	1,325,969	-18.149%
2026-02-18	5.5400	5.710000	5.44500	5.5200	+1.845%	1,775,185	-16.667%
2026-02-17	5.4600	5.490000	5.12000	5.4200	-0.914%	1,533,915	-15.129%
2026-02-13	5.2800	5.680000	5.22000	5.4700	+3.403%	991,891	-15.905%
2026-02-12	5.6000	5.600000	5.01000	5.2900	-5.027%	1,310,949	-13.043%
2026-02-11	5.5400	5.720000	5.39500	5.5700	+3.148%	1,034,408	-17.415%
2026-02-10	5.5600	5.610000	5.26000	5.4000	-2.174%	971,939	-14.815%
2026-02-09	5.3900	5.560000	5.30000	5.5200	+2.793%	775,792	-16.667%
2026-02-06	5.0000	5.435000	4.97000	5.3700	+8.485%	1,186,345	-14.339%
2026-02-05	5.1000	5.170000	4.88500	4.9500	-5.714%	1,362,741	-7.071%
2026-02-04	5.3800	5.450000	5.07500	5.2500	-1.685%	1,236,129	-12.381%
2026-02-03	5.4500	5.450000	4.82000	5.3400	-1.838%	1,495,391	-13.858%
2026-02-02	5.0300	5.560000	4.93000	5.4400	+4.415%	1,065,570	-15.441%
2026-01-30	4.9200	5.310000	4.91000	5.2100	+3.992%	1,178,920	-11.708%
2026-01-29	5.0400	5.240000	4.92500	5.0100	+2.875%	1,621,206	-8.184%
2026-01-28	5.0000	5.040000	4.77500	4.8700	-2.012%	821,503	-5.544%
2026-01-27	5.1500	5.320000	4.95000	4.9700	-3.868%	1,123,571	-7.445%
2026-01-26	5.1000	5.250000	5.00000	5.1700	+2.376%	1,214,990	-11.025%
2026-01-23	5.2900	5.470000	5.04500	5.0500	-3.626%	638,916	-8.911%
2026-01-22	5.1000	5.275000	5.07010	5.2400	+2.144%	890,678	-12.214%
2026-01-21	4.7000	5.270000	4.70000	5.1300	+9.615%	1,782,752	-10.331%
2026-01-20	4.3900	4.720000	4.39000	4.6800	+5.643%	1,142,533	-1.709%
2026-01-16	4.4000	4.440000	4.28000	4.4300	+1.142%	529,415	+3.837%
2026-01-15	4.2500	4.450000	4.14850	4.3800	+2.098%	661,022	+5.023%
2026-01-14	4.5200	4.750000	4.27500	4.2900	-4.454%	1,398,928	+7.226%
2026-01-13	4.2000	4.600000	4.20000	4.4900	+8.454%	1,363,205	+2.450%
2026-01-12	4.0900	4.265000	4.01500	4.1400	+1.222%	1,128,204	+11.111%
2026-01-09	4.1500	4.165000	3.94000	4.0900	-1.208%	865,145	+12.469%
2026-01-08	4.2000	4.340000	4.10000	4.1400	-0.241%	1,467,261	+11.111%
2026-01-07	4.1650	4.280000	4.09500	4.1500	-1.425%	933,701	+10.843%
2026-01-06	4.1600	4.340000	4.11500	4.2100	+1.446%	1,048,140	+9.264%
2026-01-05	4.2700	4.370000	4.02000	4.1500	+2.723%	1,059,719	+10.843%
2026-01-02	3.9100	4.125000	3.88000	4.0400	+3.856%	639,384	+13.861%
2025-12-31	4.0500	4.050000	3.84000	3.8900	-3.234%	510,531	+18.252%
2025-12-30	3.7800	4.135600	3.78000	4.0200	+7.200%	910,746	+14.428%
2025-12-29	3.7500	3.891300	3.73000	3.7500	0.000%	873,619	+22.667%
2025-12-26	3.7600	3.795000	3.67500	3.7500	-0.794%	558,383	+22.667%
2025-12-24	3.8100	3.820000	3.74000	3.7800	-0.264%	402,457	+21.693%
2025-12-23	3.7700	3.810000	3.70990	3.7900	+0.798%	711,931	+21.372%
2025-12-22	3.8300	3.950000	3.75000	3.7600	-1.312%	838,782	+22.340%
2025-12-19	3.8900	4.010000	3.80500	3.8100	-2.057%	2,441,529	+20.735%
2025-12-18	3.9600	3.995000	3.86500	3.8900	-1.269%	735,155	+18.252%
2025-12-17	3.9100	4.035000	3.89000	3.9400	+1.285%	1,019,085	+16.751%
2025-12-16	4.0900	4.140000	3.77500	3.8900	-6.490%	1,203,105	+18.252%
2025-12-15	4.1400	4.220000	4.02000	4.1600	0.000%	628,629	+10.577%
2025-12-12	4.4800	4.535000	4.12000	4.1600	-7.143%	785,794	+10.577%
2025-12-11	4.4800	4.620000	4.38500	4.4800	-1.104%	841,491	+2.679%
2025-12-10	4.4800	4.640000	4.38000	4.5300	+0.891%	847,674	+1.545%
2025-12-09	4.1100	4.500000	4.11000	4.4900	+8.981%	1,244,098	+2.450%
2025-12-08	4.2200	4.278300	4.04000	4.1200	-2.830%	976,673	+11.650%
2025-12-05	4.4100	4.410200	4.22000	4.2400	-2.304%	1,187,185	+8.491%
2025-12-04	4.2700	4.390000	4.06000	4.3400	+1.639%	1,892,889	+5.991%
2025-12-03	3.6700	4.385000	3.64000	4.2700	+17.631%	2,444,577	+7.728%
2025-12-02	3.6800	3.730000	3.59090	3.6300	-1.892%	1,102,357	+26.722%
2025-12-01	3.5400	3.850000	3.48120	3.7000	+4.520%	1,663,438	+24.324%
2025-11-28	3.4400	3.610000	3.36450	3.5400	+3.207%	455,086	+29.944%
2025-11-26	3.4000	3.480000	3.28500	3.4300	+2.083%	1,038,547	+34.111%
2025-11-25	3.1400	3.360000	3.08000	3.3600	+5.329%	1,734,400	+36.905%
2025-11-24	3.2700	3.300000	3.12000	3.1900	-1.543%	2,092,884	+44.201%
2025-11-21	3.3200	3.330000	3.18000	3.2400	-2.115%	1,543,610	+41.975%
2025-11-20	3.6300	3.730000	3.27000	3.3100	-7.022%	1,953,594	+38.973%
2025-11-19	3.7000	3.785000	3.55000	3.5600	-5.820%	1,057,411	+29.213%
2025-11-18	3.7700	3.890000	3.69500	3.7800	-1.563%	1,046,719	+21.693%
2025-11-17	3.8100	4.039400	3.72500	3.8400	+0.524%	1,467,925	+19.792%
2025-11-14	3.6500	3.825000	3.57000	3.8200	+3.243%	2,045,361	+20.419%
2025-11-13	3.8200	3.855000	3.62000	3.7000	-3.014%	2,573,485	+24.324%
2025-11-12	4.2000	4.250000	3.80000	3.8150	-10.235%	1,665,705	+20.577%
2025-11-11	4.0200	4.375000	3.98000	4.2500	+5.853%	1,653,644	+8.235%
2025-11-10	4.3000	4.510000	4.01000	4.0150	-20.179%	3,752,392	+14.570%
2025-11-07	5.0700	5.110000	4.87000	5.0300	-1.566%	1,409,803	-8.549%
2025-11-06	5.3500	5.540000	5.09500	5.1100	-3.036%	918,378	-9.980%
2025-11-05	5.1600	5.330000	5.07000	5.2700	+2.930%	1,335,035	-12.713%
2025-11-04	5.2700	5.508000	5.07000	5.1200	-7.581%	1,997,979	-10.156%
2025-11-03	5.3900	5.865000	5.30000	5.5400	+1.280%	2,414,534	-16.968%
2025-10-31	5.3000	5.580000	5.11000	5.4700	+3.795%	2,421,049	-15.905%
2025-10-30	5.1500	5.555000	5.01000	5.2700	-2.407%	2,557,910	-12.713%
2025-10-29	4.4200	5.465000	4.42000	5.4000	+24.138%	3,198,916	-14.815%
2025-10-28	4.2800	4.370000	4.19000	4.3500	+0.928%	1,047,039	+5.747%
2025-10-27	4.3900	4.510000	4.29000	4.3100	0.000%	897,911	+6.729%
2025-10-24	4.4000	4.520000	4.28000	4.3100	-1.147%	899,808	+6.729%
2025-10-23	3.9500	4.390000	3.93000	4.3600	+14.737%	1,656,133	+5.505%
2025-10-22	3.9400	4.010000	3.70000	3.8000	-3.553%	1,520,267	+21.053%
2025-10-21	3.9600	4.100000	3.87500	3.9400	0.000%	919,138	+16.751%
2025-10-20	3.6500	3.960000	3.65000	3.9400	+7.945%	1,284,428	+16.751%
2025-10-17	3.6500	3.820000	3.57000	3.6500	-2.145%	1,894,416	+26.027%
2025-10-16	3.7500	3.780000	3.60000	3.7300	-0.533%	1,682,155	+23.324%
2025-10-15	3.7400	3.850000	3.68000	3.7500	+1.078%	1,179,186	+22.667%
2025-10-14	3.6800	3.750000	3.56010	3.7100	-0.802%	1,322,304	+23.989%
2025-10-13	3.7200	3.800000	3.61000	3.7400	+2.186%	1,159,866	+22.995%
2025-10-10	3.9700	3.990000	3.65000	3.6600	-8.728%	2,183,536	+25.683%
2025-10-09	4.1700	4.200000	3.93000	4.0100	-3.373%	902,357	+14.713%
2025-10-08	4.1500	4.260000	4.08500	4.1500	+1.220%	909,353	+10.843%
2025-10-07	4.2500	4.320000	4.04000	4.1000	-2.844%	950,857	+12.195%
2025-10-06	4.2100	4.320000	4.10500	4.2200	+1.199%	1,582,974	+9.005%
2025-10-03	4.0200	4.230000	4.01500	4.1700	+4.250%	1,413,491	+10.312%
2025-10-02	3.9800	4.070000	3.93000	4.0000	+1.010%	1,242,192	+15.000%
2025-10-01	3.6800	4.017000	3.66000	3.9600	+7.027%	1,735,620	+16.162%
2025-09-30	3.7000	3.730000	3.61100	3.7000	-0.804%	1,578,665	+24.324%
2025-09-29	3.7400	3.780000	3.65000	3.7300	-1.061%	1,001,690	+23.324%
2025-09-26	3.7100	3.920000	3.71000	3.7700	+1.617%	1,284,201	+22.016%
2025-09-25	3.7500	3.850000	3.63000	3.7100	-2.111%	1,545,596	+23.989%
2025-09-24	3.6900	3.910000	3.69000	3.7900	+4.121%	1,772,297	+21.372%
2025-09-23	3.6500	4.020000	3.62000	3.6400	+0.552%	2,834,313	+26.374%
2025-09-22	3.5600	3.660000	3.53000	3.6200	+0.836%	2,500,146	+27.072%
2025-09-19	3.7300	3.745000	3.51500	3.5900	-3.753%	3,197,468	+28.134%
2025-09-18	3.7500	3.840000	3.70000	3.7300	+0.539%	907,658	+23.324%
2025-09-17	3.8300	3.919400	3.63500	3.7100	-4.134%	1,430,690	+23.989%
2025-09-16	3.7600	3.900000	3.68000	3.8700	+4.313%	1,550,215	+18.863%
2025-09-15	3.7500	3.800000	3.62000	3.7100	-1.067%	1,679,963	+23.989%
2025-09-12	3.8800	3.980000	3.75000	3.7500	-3.846%	968,725	+22.667%
2025-09-11	3.8700	4.040000	3.82000	3.9000	+0.515%	1,216,609	+17.949%
2025-09-10	3.8600	3.960000	3.77140	3.8800	+5.435%	1,492,784	+18.557%
2025-09-09	3.8300	3.920000	3.68000	3.6800	-4.167%	942,652	+25.000%
2025-09-08	3.8700	3.940000	3.73500	3.8400	0.000%	1,117,924	+19.792%
2025-09-05	3.8500	3.865000	3.66000	3.8400	+0.787%	1,649,659	+19.792%
2025-09-04	3.7600	3.883322	3.73000	3.8100	0.000%	724,977	+20.735%
2025-09-03	3.8800	3.938900	3.69000	3.8100	-3.053%	1,168,567	+20.735%
2025-09-02	3.9300	4.025500	3.84000	3.9300	-1.750%	905,594	+17.048%
2025-08-29	4.1900	4.210000	3.93500	4.0000	-5.437%	1,524,103	+15.000%
2025-08-28	4.2300	4.255000	4.05500	4.2300	+1.928%	1,386,463	+8.747%
2025-08-27	3.9900	4.240000	3.98000	4.1500	+2.978%	1,323,728	+10.843%
2025-08-26	4.0900	4.238500	4.00500	4.0300	-1.946%	1,311,714	+14.144%
2025-08-25	3.9800	4.248000	3.87250	4.1100	+2.494%	1,562,103	+11.922%
2025-08-22	3.8000	4.085000	3.78000	4.0100	+5.526%	2,236,651	+14.713%
2025-08-21	3.9100	3.980000	3.78500	3.8000	-2.314%	1,820,558	+21.053%
2025-08-20	3.8600	3.959900	3.73000	3.8900	-1.519%	1,206,987	+18.252%
2025-08-19	3.8900	4.080000	3.74000	3.9500	+2.597%	3,378,883	+16.456%
2025-08-18	3.5800	3.980000	3.55000	3.8500	+8.757%	5,064,663	+19.481%
2025-08-15	3.5200	3.700000	3.43000	3.5400	+0.855%	3,328,975	+29.944%
2025-08-14	3.7300	3.740000	3.47000	3.5100	-3.306%	4,898,917	+31.054%
2025-08-13	3.9790	3.980000	3.60000	3.6300	-42.563%	14,935,935	+26.722%
2025-08-12	6.2100	6.545000	6.12000	6.3200	+3.777%	811,028	-27.215%
2025-08-11	6.3500	6.455000	6.08000	6.0900	-3.487%	530,941	-24.466%
2025-08-08	6.2600	6.550000	6.08000	6.3100	+3.105%	548,734	-27.100%
2025-08-07	6.0000	6.522600	5.88000	6.1200	-2.392%	582,241	-24.837%
2025-08-06	6.7200	6.948600	6.09500	6.2700	-6.973%	716,236	-26.635%
2025-08-05	6.6700	6.890000	6.57000	6.7400	+2.432%	344,625	-31.751%
2025-08-04	6.4700	6.580000	6.35010	6.5800	+1.075%	301,987	-30.091%
2025-08-01	6.8800	6.880000	6.34000	6.5100	-7.265%	403,871	-29.339%
2025-07-31	7.4800	7.605800	6.94000	7.0200	-7.266%	496,359	-34.473%
2025-07-30	8.0800	8.080000	7.49000	7.5700	-7.230%	262,875	-39.234%
2025-07-29	8.1900	8.210000	7.77000	8.1600	+0.369%	302,903	-43.627%
2025-07-28	7.9100	8.210000	7.66900	8.1300	+5.311%	236,656	-43.419%
2025-07-25	8.2200	8.295000	7.61000	7.7200	-5.739%	325,383	-40.415%
2025-07-24	8.0200	8.260000	7.84000	8.1900	+2.120%	339,837	-43.834%
2025-07-23	7.8600	8.440000	7.76000	8.0200	+3.484%	634,618	-42.643%
2025-07-22	7.5500	7.895000	7.55000	7.7500	+1.043%	304,649	-40.645%
2025-07-21	8.0300	8.130000	7.58000	7.6700	-3.279%	259,233	-40.026%
2025-07-18	8.2600	8.290000	7.90500	7.9300	-1.978%	251,984	-41.992%
2025-07-17	7.8400	8.160000	7.78000	8.0900	+3.057%	318,232	-43.140%
2025-07-16	7.7500	7.920000	7.52000	7.8500	+0.770%	339,365	-41.401%
2025-07-15	8.0800	8.157100	7.65000	7.7900	-2.258%	337,862	-40.950%
2025-07-14	7.9000	8.308500	7.57500	7.9700	0.000%	401,286	-42.284%
2025-07-11	7.8700	8.160000	7.74000	7.9700	+1.271%	344,630	-42.284%
2025-07-10	7.4200	8.125000	7.22000	7.8700	+4.654%	513,335	-41.550%
2025-07-09	7.9100	7.940000	7.41000	7.5200	-4.689%	361,709	-38.830%
2025-07-08	7.3300	7.970000	7.33000	7.8900	+7.347%	471,292	-41.698%
2025-07-07	7.3100	7.540000	7.15000	7.3500	-1.210%	468,780	-37.415%
2025-07-03	7.8200	8.140000	7.39000	7.4400	-6.179%	420,329	-38.172%
2025-07-02	8.1100	8.135000	7.68000	7.9300	-0.502%	763,485	-41.992%
2025-07-01	7.7500	8.490000	7.56000	7.9700	+2.706%	1,085,107	-42.284%
2025-06-30	8.0900	8.090000	7.75500	7.7600	-4.079%	409,493	-40.722%
2025-06-27	8.2500	8.430000	7.76000	8.0900	-0.553%	1,613,908	-43.140%
2025-06-26	7.6900	8.290000	7.62500	8.1350	+4.832%	608,722	-43.454%
2025-06-25	7.6200	7.880000	7.20000	7.7600	-5.711%	869,225	-40.722%
2025-06-24	8.0200	8.320000	7.84000	8.2300	-0.242%	1,256,741	-44.107%
2025-06-23	9.4500	9.776000	8.20000	8.2500	-11.953%	1,364,067	-44.242%
2025-06-20	9.7000	9.759000	9.31000	9.3700	-2.599%	1,107,113	-50.907%
2025-06-18	10.5980	10.700000	9.58500	9.6200	-8.642%	1,173,226	-52.183%
2025-06-17	9.8100	10.580000	9.68000	10.5300	+7.285%	1,528,691	-56.315%
2025-06-16	9.1500	9.965000	9.03000	9.8150	+7.268%	754,309	-53.133%
2025-06-13	9.3100	9.480000	8.95000	9.1500	+0.993%	445,778	-49.727%
2025-06-12	9.4400	9.440000	8.84000	9.0600	-4.932%	761,594	-49.227%
2025-06-11	9.5000	9.800000	9.14000	9.5300	+0.634%	986,233	-51.731%
2025-06-10	8.7600	9.500000	8.76000	9.4700	+8.477%	1,103,633	-51.426%
2025-06-09	8.8200	9.000000	8.61000	8.7300	-1.578%	654,482	-47.308%
2025-06-06	8.8700	9.000000	8.70010	8.8700	+2.781%	816,245	-48.140%
2025-06-05	7.8200	8.869700	7.74000	8.6300	+10.641%	923,208	-46.698%
2025-06-04	8.3000	8.370000	7.59000	7.8000	-4.878%	1,025,229	-41.026%
2025-06-03	8.1900	8.360000	7.89000	8.2000	-0.122%	1,116,866	-43.902%
2025-06-02	8.5000	9.100000	8.04000	8.2100	-1.559%	1,417,720	-43.971%
2025-05-30	7.8100	8.395000	7.63000	8.3400	+5.170%	1,173,130	-44.844%
2025-05-29	7.3300	7.940000	7.20910	7.9300	+9.682%	1,067,515	-41.992%
2025-05-28	7.0000	7.270000	6.83000	7.2300	+3.360%	741,947	-36.376%
2025-05-27	6.6200	7.025000	6.28000	6.9950	+7.948%	810,611	-34.239%
2025-05-23	6.5100	6.660000	6.36000	6.4800	-2.849%	963,841	-29.012%
2025-05-22	6.4000	6.780000	6.04000	6.6700	+1.832%	676,335	-31.034%
2025-05-21	6.3800	6.780000	6.35000	6.5500	+0.924%	1,214,383	-29.771%
2025-05-20	6.3500	6.500000	6.07000	6.4900	+1.248%	645,737	-29.122%
2025-05-19	6.1000	6.480000	5.81000	6.4100	+4.568%	1,047,021	-28.237%
2025-05-16	6.3500	6.415000	6.12000	6.1300	-2.389%	1,208,186	-24.959%
2025-05-15	5.9400	6.290000	5.80610	6.2800	+2.114%	2,196,282	-26.752%
2025-05-14	5.7800	6.250000	5.56000	6.1500	+8.084%	2,141,350	-25.203%
2025-05-13	4.9400	5.800000	4.92500	5.6900	+15.182%	1,740,456	-19.156%
2025-05-12	4.7600	5.050000	4.66500	4.9400	+12.273%	1,038,825	-6.883%
2025-05-09	4.1000	4.535000	4.05000	4.4000	+10.692%	1,000,240	+4.545%
2025-05-08	4.3600	4.360000	3.83000	3.9750	-5.806%	2,251,355	+15.723%
2025-05-07	5.0000	5.010000	4.00000	4.2200	-7.456%	1,097,963	+9.005%
2025-05-06	4.6500	4.690000	4.51000	4.5600	-1.935%	343,073	+0.877%
2025-05-05	4.7700	4.780000	4.58000	4.6500	-4.908%	370,441	-1.075%
2025-05-02	4.6800	4.890000	4.56270	4.8900	+6.536%	574,159	-5.930%
2025-05-01	4.1400	4.710000	4.14000	4.5900	+10.602%	789,489	+0.218%
2025-04-30	4.4500	4.550000	4.12000	4.1500	-9.586%	1,002,713	+10.843%
2025-04-29	4.5300	4.820000	4.45000	4.5900	+0.879%	624,186	+0.218%
2025-04-28	4.7100	4.790000	4.43000	4.5500	-4.612%	736,734	+1.099%
2025-04-25	4.5600	4.770000	4.50000	4.7700	+2.361%	401,973	-3.564%
2025-04-24	4.6700	4.830000	4.60000	4.6600	+1.304%	519,190	-1.288%
2025-04-23	4.9500	5.140000	4.52000	4.6000	-3.564%	668,750	0.000%
2025-04-22	4.6800	4.820000	4.46000	4.7700	+2.581%	527,344	-3.564%
2025-04-21	4.8200	4.850000	4.43000	4.6500	-5.102%	697,874	-1.075%
2025-04-17	4.5800	4.970000	4.57500	4.9000	+8.407%	915,708	-6.122%
2025-04-16	4.5100	4.650000	4.42000	4.5200	+0.556%	910,828	+1.770%
2025-04-15	4.7000	4.730000	4.27500	4.4950	-6.159%	874,422	+2.336%
2025-04-14	4.9000	4.940000	4.63000	4.7900	+1.055%	537,163	-3.967%
2025-04-11	4.6400	4.785000	4.32500	4.7400	+2.820%	671,550	-2.954%
2025-04-10	5.0500	5.170000	4.46000	4.6100	-13.019%	1,237,005	-0.217%
2025-04-09	4.0500	5.470000	4.00000	5.3000	+22.970%	1,755,447	-13.208%
2025-04-08	4.7800	4.870000	4.00000	4.3100	-4.857%	1,890,001	+6.729%
2025-04-07	5.1400	5.230000	4.45000	4.5300	-12.209%	1,605,324	+1.545%

.dark-mode .tfJqmC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tfJqmC{ color: #333333; background-color: white; border: 2px solid #333333; }ACDCProFrac Holding Corp. Class A Common Stockstock NASDAQ

ACDC
ProFrac Holding Corp. Class A Common Stock
stock NASDAQ