ACDC - ProFrac Holding Corp
6.84
0.060 0.877%
Share volume: 1,071,845
Last Updated: 05-12-2026
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$6.78
0.06
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $6.82 | $6.82 | $6.94 | $6.94 | $6.66 | $6.66 | $6.84 | $6.84 | 1,071,845 | $1,071,845.00 |
| 05-11-2026 | $6.76 | $6.76 | $6.90 | $6.90 | $6.55 | $6.55 | $6.78 | $6.78 | 1,080,875 | $1,080,875.00 |
| 05-08-2026 | $6.49 | $6.49 | $6.73 | $6.73 | $6.24 | $6.24 | $6.66 | $6.66 | 1,123,030 | $1,123,030.00 |
| 05-07-2026 | $6.85 | $6.85 | $6.88 | $6.88 | $6.05 | $6.05 | $6.58 | $6.58 | 2,503,269 | $2,503,269.00 |
| 05-06-2026 | $7.08 | $7.08 | $7.26 | $7.26 | $6.84 | $6.84 | $7.13 | $7.13 | 1,409,753 | $1,409,753.00 |
| 05-05-2026 | $7.50 | $7.50 | $7.80 | $7.80 | $7.48 | $7.48 | $7.52 | $7.52 | 983,922 | $983,922.00 |
| 05-04-2026 | $7.36 | $7.36 | $7.56 | $7.56 | $7.18 | $7.18 | $7.50 | $7.50 | 1,490,279 | $1,490,279.00 |
| 05-01-2026 | $7.48 | $7.48 | $7.53 | $7.53 | $7.06 | $7.06 | $7.32 | $7.32 | 1,381,765 | $1,381,765.00 |
| 04-30-2026 | $7.39 | $7.39 | $7.75 | $7.75 | $7.31 | $7.31 | $7.54 | $7.54 | 1,110,571 | $1,110,571.00 |
| 04-29-2026 | $7.40 | $7.40 | $7.85 | $7.85 | $7.40 | $7.40 | $7.68 | $7.68 | 2,149,040 | $2,149,040.00 |