ProFrac Holding Corp. - Class A Common Stock (ACDC)
4.3750
+0.0150 (0.34%)
NASDAQ · Last Trade: Oct 24th, 11:32 AM EDT
Historical Prices For ProFrac Holding Corp. - Class A Common Stock (ACDC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 3.95 | 4.39 | 3.93 | 4.36 | 1,659,486 | 4.36 |
| 10/22/2025 | 3.94 | 4.01 | 3.70 | 3.80 | 1,520,256 | 3.80 |
| 10/21/2025 | 3.96 | 4.10 | 3.88 | 3.94 | 921,584 | 3.94 |
| 10/20/2025 | 3.65 | 3.96 | 3.65 | 3.94 | 1,284,238 | 3.94 |
| 10/17/2025 | 3.65 | 3.82 | 3.57 | 3.65 | 1,894,416 | 3.65 |
| 10/16/2025 | 3.75 | 3.78 | 3.60 | 3.73 | 1,682,155 | 3.73 |
| 10/15/2025 | 3.74 | 3.85 | 3.68 | 3.75 | 1,179,186 | 3.75 |
| 10/14/2025 | 3.68 | 3.75 | 3.56 | 3.71 | 1,322,204 | 3.71 |
| 10/13/2025 | 3.72 | 3.80 | 3.61 | 3.74 | 1,159,837 | 3.74 |
| 10/10/2025 | 3.97 | 3.99 | 3.65 | 3.66 | 2,183,537 | 3.66 |
| 10/09/2025 | 4.17 | 4.20 | 3.93 | 4.01 | 902,357 | 4.01 |
| 10/08/2025 | 4.15 | 4.26 | 4.08 | 4.15 | 909,244 | 4.15 |
| 10/07/2025 | 4.25 | 4.32 | 4.04 | 4.10 | 950,857 | 4.10 |
| 10/06/2025 | 4.21 | 4.32 | 4.11 | 4.22 | 1,582,974 | 4.22 |
| 10/03/2025 | 4.02 | 4.23 | 4.01 | 4.17 | 1,413,491 | 4.17 |
| 10/02/2025 | 3.98 | 4.07 | 3.93 | 4.00 | 1,242,192 | 4.00 |
| 10/01/2025 | 3.68 | 4.02 | 3.66 | 3.96 | 1,735,184 | 3.96 |
| 9/30/2025 | 3.70 | 3.73 | 3.61 | 3.70 | 1,578,665 | 3.70 |
| 9/29/2025 | 3.74 | 3.78 | 3.65 | 3.73 | 1,001,690 | 3.73 |
| 9/26/2025 | 3.71 | 3.92 | 3.71 | 3.77 | 1,286,480 | 3.77 |
| 9/25/2025 | 3.75 | 3.85 | 3.63 | 3.71 | 1,538,151 | 3.71 |
| 9/24/2025 | 3.69 | 3.91 | 3.69 | 3.79 | 1,772,248 | 3.79 |
| 9/23/2025 | 3.65 | 4.02 | 3.62 | 3.64 | 2,834,312 | 3.64 |
| 9/22/2025 | 3.56 | 3.66 | 3.53 | 3.62 | 2,500,147 | 3.62 |
| 9/19/2025 | 3.73 | 3.75 | 3.52 | 3.59 | 3,197,468 | 3.59 |
| 9/18/2025 | 3.75 | 3.84 | 3.70 | 3.73 | 907,658 | 3.73 |
| 9/17/2025 | 3.83 | 3.92 | 3.63 | 3.71 | 1,429,585 | 3.71 |
| 9/16/2025 | 3.76 | 3.90 | 3.68 | 3.87 | 1,549,948 | 3.87 |
| 9/15/2025 | 3.75 | 3.80 | 3.62 | 3.71 | 1,679,963 | 3.71 |
| 9/12/2025 | 3.88 | 3.98 | 3.75 | 3.75 | 968,725 | 3.75 |
| 9/11/2025 | 3.87 | 4.04 | 3.82 | 3.90 | 1,216,609 | 3.90 |
| 9/10/2025 | 3.86 | 3.96 | 3.77 | 3.88 | 1,492,470 | 3.88 |
| 9/09/2025 | 3.83 | 3.92 | 3.68 | 3.68 | 942,632 | 3.68 |
| 9/08/2025 | 3.87 | 3.94 | 3.73 | 3.84 | 1,107,924 | 3.84 |
| 9/05/2025 | 3.85 | 3.87 | 3.66 | 3.84 | 1,649,659 | 3.84 |
| 9/04/2025 | 3.76 | 3.88 | 3.73 | 3.81 | 724,977 | 3.81 |
| 9/03/2025 | 3.88 | 3.94 | 3.69 | 3.81 | 1,168,566 | 3.81 |
| 9/02/2025 | 3.93 | 4.03 | 3.84 | 3.93 | 905,594 | 3.93 |
| 8/29/2025 | 4.19 | 4.21 | 3.94 | 4.00 | 1,524,103 | 4.00 |
| 8/28/2025 | 4.23 | 4.25 | 4.05 | 4.23 | 1,386,418 | 4.23 |
| 8/27/2025 | 3.99 | 4.24 | 3.98 | 4.15 | 1,323,698 | 4.15 |
| 8/26/2025 | 4.09 | 4.24 | 4.00 | 4.03 | 1,311,706 | 4.03 |
| 8/25/2025 | 3.98 | 4.25 | 3.87 | 4.11 | 1,562,091 | 4.11 |
| 8/22/2025 | 3.80 | 4.08 | 3.78 | 4.01 | 2,236,651 | 4.01 |
| 8/21/2025 | 3.91 | 3.98 | 3.79 | 3.80 | 1,817,109 | 3.80 |
| 8/20/2025 | 3.86 | 3.96 | 3.73 | 3.89 | 1,206,708 | 3.89 |
| 8/19/2025 | 3.89 | 4.08 | 3.74 | 3.95 | 3,378,416 | 3.95 |
| 8/18/2025 | 3.58 | 3.98 | 3.55 | 3.85 | 5,012,140 | 3.85 |
| 8/15/2025 | 3.52 | 3.70 | 3.43 | 3.54 | 3,328,977 | 3.54 |
| 8/14/2025 | 3.73 | 3.74 | 3.47 | 3.51 | 4,887,108 | 3.51 |
| 8/13/2025 | 3.98 | 3.98 | 3.60 | 3.63 | 14,883,478 | 3.63 |
| 8/12/2025 | 6.21 | 6.54 | 6.12 | 6.32 | 753,419 | 6.32 |
| 8/11/2025 | 6.35 | 6.46 | 6.08 | 6.09 | 530,941 | 6.09 |
| 8/08/2025 | 6.26 | 6.55 | 6.08 | 6.31 | 548,734 | 6.31 |
| 8/07/2025 | 6.00 | 6.52 | 5.88 | 6.12 | 582,241 | 6.12 |
| 8/06/2025 | 6.72 | 6.95 | 6.09 | 6.27 | 716,235 | 6.27 |
| 8/05/2025 | 6.67 | 6.89 | 6.57 | 6.74 | 344,624 | 6.74 |
| 8/04/2025 | 6.47 | 6.58 | 6.35 | 6.58 | 301,986 | 6.58 |
| 8/01/2025 | 6.88 | 6.88 | 6.34 | 6.51 | 403,871 | 6.51 |
| 7/31/2025 | 7.48 | 7.61 | 6.94 | 7.02 | 496,359 | 7.02 |
| 7/30/2025 | 8.08 | 8.08 | 7.49 | 7.57 | 262,875 | 7.57 |
| 7/29/2025 | 8.19 | 8.21 | 7.77 | 8.16 | 302,900 | 8.16 |
| 7/28/2025 | 7.91 | 8.21 | 7.67 | 8.13 | 236,656 | 8.13 |
| 7/25/2025 | 8.22 | 8.29 | 7.61 | 7.72 | 325,383 | 7.72 |
| 7/24/2025 | 8.02 | 8.26 | 7.84 | 8.19 | 339,837 | 8.19 |