ProFrac Holding Corp. (ACDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 8.24 | 8.44 | 7.79 | 7.94 | 7.94 | 1,143,000 |
| 09 May 2024 | 7.94 | 8.50 | 7.77 | 8.25 | 8.25 | 3,184,700 |
| 08 May 2024 | 7.20 | 7.33 | 7.04 | 7.09 | 7.09 | 1,431,700 |
| 07 May 2024 | 7.37 | 7.57 | 7.27 | 7.34 | 7.34 | 863,800 |
| 06 May 2024 | 6.94 | 7.39 | 6.94 | 7.37 | 7.37 | 1,145,700 |
| 03 May 2024 | 6.93 | 7.17 | 6.93 | 6.96 | 6.96 | 893,500 |
| 02 May 2024 | 6.91 | 6.98 | 6.74 | 6.86 | 6.86 | 1,062,600 |
| 01 May 2024 | 7.22 | 7.37 | 6.82 | 6.83 | 6.83 | 1,307,600 |
| 30 Apr 2024 | 7.87 | 7.89 | 7.25 | 7.27 | 7.27 | 1,457,400 |
| 29 Apr 2024 | 8.22 | 8.36 | 8.01 | 8.01 | 8.01 | 564,500 |
| 26 Apr 2024 | 8.10 | 8.30 | 7.93 | 8.23 | 8.23 | 591,900 |
| 25 Apr 2024 | 8.05 | 8.12 | 7.70 | 8.10 | 8.10 | 693,300 |
| 24 Apr 2024 | 8.26 | 8.32 | 8.03 | 8.10 | 8.10 | 709,100 |
| 23 Apr 2024 | 8.01 | 8.31 | 7.89 | 8.25 | 8.25 | 915,300 |
| 22 Apr 2024 | 8.04 | 8.12 | 7.74 | 8.04 | 8.04 | 770,500 |
| 19 Apr 2024 | 7.76 | 8.15 | 7.76 | 8.11 | 8.11 | 1,506,900 |
| 18 Apr 2024 | 7.46 | 8.01 | 7.45 | 7.93 | 7.93 | 1,591,500 |
| 17 Apr 2024 | 7.89 | 8.10 | 7.46 | 7.49 | 7.49 | 795,800 |
| 16 Apr 2024 | 8.32 | 8.32 | 7.62 | 7.96 | 7.96 | 1,273,700 |
| 15 Apr 2024 | 8.65 | 9.10 | 8.47 | 8.49 | 8.49 | 1,032,900 |
| 12 Apr 2024 | 8.40 | 8.51 | 8.27 | 8.45 | 8.45 | 740,900 |
| 11 Apr 2024 | 8.53 | 8.62 | 8.26 | 8.29 | 8.29 | 844,500 |
| 10 Apr 2024 | 8.51 | 8.57 | 8.33 | 8.47 | 8.47 | 502,700 |
| 09 Apr 2024 | 8.83 | 8.98 | 8.59 | 8.66 | 8.66 | 631,800 |
| 08 Apr 2024 | 9.05 | 9.09 | 8.60 | 8.75 | 8.75 | 1,122,800 |
| 05 Apr 2024 | 8.87 | 8.98 | 8.71 | 8.96 | 8.96 | 896,200 |
| 04 Apr 2024 | 9.05 | 9.07 | 8.78 | 8.86 | 8.86 | 1,231,400 |
| 03 Apr 2024 | 8.57 | 9.01 | 8.57 | 8.96 | 8.96 | 893,600 |
| 02 Apr 2024 | 8.56 | 8.69 | 8.49 | 8.60 | 8.60 | 979,500 |
| 01 Apr 2024 | 8.47 | 8.66 | 8.22 | 8.52 | 8.52 | 1,378,500 |
| 28 Mar 2024 | 8.37 | 8.50 | 8.21 | 8.36 | 8.36 | 1,169,300 |
| 27 Mar 2024 | 8.04 | 8.37 | 7.78 | 8.26 | 8.26 | 1,668,500 |
| 26 Mar 2024 | 8.33 | 8.37 | 7.97 | 8.00 | 8.00 | 934,700 |
| 25 Mar 2024 | 8.18 | 8.43 | 8.18 | 8.30 | 8.30 | 721,900 |
| 22 Mar 2024 | 8.39 | 8.52 | 8.08 | 8.15 | 8.15 | 683,200 |
| 21 Mar 2024 | 8.25 | 8.48 | 8.24 | 8.38 | 8.38 | 884,800 |
| 20 Mar 2024 | 8.17 | 8.36 | 7.94 | 8.21 | 8.21 | 908,800 |
| 19 Mar 2024 | 7.72 | 8.52 | 7.62 | 8.22 | 8.22 | 1,541,200 |
| 18 Mar 2024 | 7.95 | 8.02 | 7.55 | 7.82 | 7.82 | 1,132,300 |
| 15 Mar 2024 | 7.80 | 8.09 | 7.79 | 7.92 | 7.92 | 1,515,100 |
| 14 Mar 2024 | 7.32 | 7.86 | 7.26 | 7.79 | 7.79 | 1,633,600 |
| 13 Mar 2024 | 7.26 | 8.17 | 7.26 | 7.37 | 7.37 | 2,799,100 |
| 12 Mar 2024 | 7.81 | 7.96 | 7.69 | 7.93 | 7.93 | 697,800 |
| 11 Mar 2024 | 7.80 | 7.91 | 7.65 | 7.82 | 7.82 | 480,200 |
| 08 Mar 2024 | 8.00 | 8.18 | 7.74 | 7.80 | 7.80 | 532,000 |
| 07 Mar 2024 | 7.81 | 8.04 | 7.76 | 7.90 | 7.90 | 524,900 |
| 06 Mar 2024 | 8.49 | 8.52 | 7.79 | 7.79 | 7.79 | 854,200 |
| 05 Mar 2024 | 8.19 | 8.48 | 8.18 | 8.31 | 8.31 | 566,300 |
| 04 Mar 2024 | 8.51 | 8.51 | 8.21 | 8.26 | 8.26 | 902,000 |
| 01 Mar 2024 | 8.25 | 8.54 | 8.23 | 8.42 | 8.42 | 822,400 |
| 29 Feb 2024 | 8.21 | 8.40 | 8.08 | 8.18 | 8.18 | 963,700 |
| 28 Feb 2024 | 8.04 | 8.31 | 8.00 | 8.14 | 8.14 | 616,400 |
| 27 Feb 2024 | 7.59 | 8.11 | 7.57 | 8.07 | 8.07 | 1,166,100 |
| 26 Feb 2024 | 7.54 | 7.80 | 7.42 | 7.56 | 7.56 | 882,500 |
| 23 Feb 2024 | 7.25 | 7.84 | 7.12 | 7.61 | 7.61 | 1,294,100 |
| 22 Feb 2024 | 7.29 | 7.38 | 7.14 | 7.33 | 7.33 | 855,400 |
| 21 Feb 2024 | 7.55 | 7.67 | 7.23 | 7.36 | 7.36 | 571,400 |
| 20 Feb 2024 | 7.51 | 7.60 | 7.46 | 7.56 | 7.56 | 773,600 |
| 16 Feb 2024 | 7.41 | 7.67 | 7.25 | 7.59 | 7.59 | 756,600 |
| 15 Feb 2024 | 6.82 | 7.39 | 6.82 | 7.34 | 7.34 | 883,400 |
| 14 Feb 2024 | 6.94 | 6.97 | 6.71 | 6.73 | 6.73 | 763,000 |
| 13 Feb 2024 | 7.13 | 7.15 | 6.80 | 6.87 | 6.87 | 917,700 |
| 12 Feb 2024 | 7.23 | 7.77 | 7.20 | 7.25 | 7.25 | 678,300 |
| 09 Feb 2024 | 7.38 | 7.44 | 7.22 | 7.31 | 7.31 | 715,900 |
| 08 Feb 2024 | 6.95 | 7.41 | 6.91 | 7.33 | 7.33 | 684,700 |
| 07 Feb 2024 | 7.21 | 7.46 | 6.91 | 6.96 | 6.96 | 557,800 |
| 06 Feb 2024 | 6.89 | 7.31 | 6.85 | 7.18 | 7.18 | 700,600 |
| 05 Feb 2024 | 6.91 | 6.94 | 6.63 | 6.90 | 6.90 | 810,800 |
| 02 Feb 2024 | 7.45 | 7.46 | 7.02 | 7.02 | 7.02 | 767,300 |
| 01 Feb 2024 | 7.96 | 8.05 | 7.42 | 7.53 | 7.53 | 916,600 |
| 31 Jan 2024 | 8.24 | 8.36 | 7.91 | 7.91 | 7.91 | 834,500 |
| 30 Jan 2024 | 7.65 | 8.32 | 7.63 | 8.28 | 8.28 | 1,799,200 |
| 29 Jan 2024 | 7.67 | 7.74 | 7.49 | 7.72 | 7.72 | 445,800 |
| 26 Jan 2024 | 7.68 | 7.98 | 7.68 | 7.73 | 7.73 | 481,700 |
| 25 Jan 2024 | 7.71 | 7.71 | 7.27 | 7.65 | 7.65 | 802,500 |
| 24 Jan 2024 | 7.40 | 7.72 | 7.20 | 7.54 | 7.54 | 956,800 |
| 23 Jan 2024 | 7.47 | 7.53 | 7.14 | 7.37 | 7.37 | 728,400 |
| 22 Jan 2024 | 7.24 | 7.49 | 7.11 | 7.46 | 7.46 | 748,100 |
| 19 Jan 2024 | 7.15 | 7.28 | 7.06 | 7.24 | 7.24 | 700,100 |
| 18 Jan 2024 | 7.00 | 7.14 | 6.91 | 7.12 | 7.12 | 554,200 |
| 17 Jan 2024 | 6.78 | 7.01 | 6.46 | 7.00 | 7.00 | 717,500 |
| 16 Jan 2024 | 7.36 | 7.36 | 6.93 | 6.97 | 6.97 | 696,700 |
| 12 Jan 2024 | 7.54 | 7.66 | 7.35 | 7.46 | 7.46 | 540,800 |
| 11 Jan 2024 | 7.45 | 7.45 | 7.12 | 7.38 | 7.38 | 748,000 |
| 10 Jan 2024 | 7.79 | 7.79 | 7.31 | 7.42 | 7.42 | 632,100 |
| 09 Jan 2024 | 7.92 | 7.92 | 7.56 | 7.83 | 7.83 | 687,700 |
| 08 Jan 2024 | 7.74 | 7.97 | 7.58 | 7.95 | 7.95 | 625,900 |
| 05 Jan 2024 | 7.70 | 8.09 | 7.62 | 8.00 | 8.00 | 878,800 |
| 04 Jan 2024 | 8.07 | 8.10 | 7.60 | 7.64 | 7.64 | 940,100 |
| 03 Jan 2024 | 7.90 | 8.10 | 7.58 | 7.95 | 7.95 | 713,300 |
| 02 Jan 2024 | 8.18 | 8.61 | 7.92 | 7.98 | 7.98 | 1,038,900 |
| 29 Dec 2023 | 8.54 | 8.55 | 8.41 | 8.48 | 8.48 | 469,100 |
| 28 Dec 2023 | 8.60 | 8.79 | 8.42 | 8.56 | 8.56 | 780,700 |
| 27 Dec 2023 | 8.60 | 8.68 | 8.50 | 8.51 | 8.51 | 455,600 |
| 26 Dec 2023 | 8.49 | 8.75 | 8.42 | 8.64 | 8.64 | 825,800 |
| 22 Dec 2023 | 8.51 | 8.60 | 8.27 | 8.36 | 8.36 | 471,200 |
| 21 Dec 2023 | 8.21 | 8.60 | 8.01 | 8.37 | 8.37 | 578,100 |
| 20 Dec 2023 | 8.66 | 8.90 | 8.21 | 8.24 | 8.24 | 886,700 |
| 19 Dec 2023 | 8.25 | 8.66 | 8.16 | 8.65 | 8.65 | 554,800 |
| 18 Dec 2023 | 8.44 | 8.56 | 8.16 | 8.21 | 8.21 | 879,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.