NasdaqGS - Nasdaq Real Time Price USD

ProFrac Holding Corp. (ACDC)

Compare
5.89
-0.79
(-11.79%)
As of 9:41:11 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20256.356.355.755.895.89106,984
Apr 3, 20257.537.726.656.686.68647,600
Apr 2, 20257.868.387.778.338.33317,000
Apr 1, 20257.558.067.428.038.03309,200
Mar 31, 20257.637.857.547.597.59419,200
Mar 28, 20258.168.287.717.717.71336,800
Mar 27, 20258.038.277.948.208.20512,900
Mar 26, 20258.088.217.898.068.06329,300
Mar 25, 20257.768.197.738.008.00501,600
Mar 24, 20257.707.987.637.777.77412,200
Mar 21, 20257.607.807.537.677.67590,100
Mar 20, 20257.587.817.447.737.73392,500
Mar 19, 20257.117.727.037.677.67593,300
Mar 18, 20257.067.286.907.137.13397,100
Mar 17, 20257.327.517.017.037.03392,000
Mar 14, 20257.297.567.157.277.27408,000
Mar 13, 20257.427.617.107.207.20450,200
Mar 12, 20257.307.767.147.517.51567,000
Mar 11, 20257.317.497.127.257.25643,200
Mar 10, 20257.007.496.977.387.38605,200
Mar 7, 20256.667.326.667.057.05708,700
Mar 6, 20257.257.256.356.586.58774,600
Mar 5, 20256.466.566.146.546.54824,200
Mar 4, 20256.376.716.016.506.50874,600
Mar 3, 20257.267.386.346.456.45846,300
Feb 28, 20257.817.967.087.197.19712,200
Feb 27, 20256.927.396.807.177.17581,100
Feb 26, 20256.977.226.766.866.86354,300
Feb 25, 20257.557.556.906.936.93508,400
Feb 24, 20257.347.727.227.547.54403,600
Feb 21, 20257.667.717.307.337.33515,900
Feb 20, 20257.687.687.397.637.63300,900
Feb 19, 20258.088.177.647.687.68291,900
Feb 18, 20257.958.357.888.078.07367,200
Feb 14, 20257.858.167.777.937.93263,700
Feb 13, 20257.517.827.387.757.75235,800
Feb 12, 20257.807.887.497.507.50264,700
Feb 11, 20257.878.097.737.937.93309,800
Feb 10, 20257.438.007.347.877.87544,300
Feb 7, 20257.587.677.237.307.30286,600
Feb 6, 20257.737.797.397.567.56386,200
Feb 5, 20257.747.947.517.727.72442,400
Feb 4, 20257.237.977.207.697.69865,000
Feb 3, 20257.207.617.007.307.30346,000
Jan 31, 20257.647.647.187.277.27709,100
Jan 30, 20257.637.717.507.607.60424,300
Jan 29, 20257.577.737.417.527.52254,000
Jan 28, 20257.547.777.467.607.60350,900
Jan 27, 20258.418.447.517.557.55388,800
Jan 24, 20258.658.758.398.508.50279,000
Jan 23, 20258.628.868.428.658.65538,400
Jan 22, 20258.939.038.608.698.69433,000
Jan 21, 20258.969.408.749.029.02598,600
Jan 17, 20259.279.358.888.918.91441,500
Jan 16, 20258.899.308.619.229.22435,800
Jan 15, 20258.678.978.478.978.97465,300
Jan 14, 20258.018.607.978.538.53553,800
Jan 13, 20257.778.167.678.028.02614,900
Jan 10, 20257.908.137.607.797.79312,800
Jan 8, 20257.857.907.627.637.63236,800
Jan 7, 20257.678.027.597.907.90315,100
Jan 6, 20258.238.307.637.677.67455,200
Jan 3, 20258.308.488.108.218.21303,600
Jan 2, 20257.968.517.898.278.27512,400
Dec 31, 20247.908.137.737.767.76332,900
Dec 30, 20247.367.897.257.867.86513,600
Dec 27, 20247.477.617.267.337.33199,700
Dec 26, 20247.367.477.207.447.44251,400
Dec 24, 20247.207.357.037.357.35201,100
Dec 23, 20246.917.256.867.187.18287,300
Dec 20, 20247.047.336.906.996.99460,000
Dec 19, 20247.177.277.067.147.14508,000
Dec 18, 20247.547.716.956.966.96392,900
Dec 17, 20247.317.537.167.507.50430,900
Dec 16, 20247.647.687.337.397.39304,000
Dec 13, 20247.957.987.717.737.73279,900
Dec 12, 20248.008.257.867.957.95418,400
Dec 11, 20248.068.217.768.038.03366,300
Dec 10, 20247.758.197.537.907.90345,500
Dec 9, 20247.507.927.507.697.69282,300
Dec 6, 20247.987.987.167.417.41786,200
Dec 5, 20248.308.528.178.258.25305,400
Dec 4, 20248.738.878.268.368.36448,700
Dec 3, 20248.898.988.618.808.80556,900
Dec 2, 20249.109.158.768.848.84785,900
Nov 29, 20249.349.398.919.079.07243,600
Nov 27, 20248.819.468.589.139.13972,300
Nov 26, 20247.858.587.758.448.44683,000
Nov 25, 20247.807.907.607.877.87467,800
Nov 22, 20247.537.907.417.757.75565,300
Nov 21, 20247.267.787.257.557.55790,200
Nov 20, 20246.767.166.767.147.14522,600
Nov 19, 20246.766.976.696.756.75344,600
Nov 18, 20246.526.866.496.836.83503,300
Nov 15, 20246.716.776.426.436.43568,100
Nov 14, 20247.127.186.656.716.71874,200
Nov 13, 20247.237.286.897.017.01872,300
Nov 12, 20247.467.597.227.247.24521,500
Nov 11, 20246.977.456.927.437.43526,500
Nov 8, 20247.067.136.846.976.97406,700
Nov 7, 20247.517.517.117.147.14660,500
Nov 6, 20247.207.747.057.467.461,944,700
Nov 5, 20246.547.466.326.726.721,412,700
Nov 4, 20246.006.366.006.246.24767,800
Nov 1, 20245.976.055.815.965.96466,200
Oct 31, 20246.206.265.935.955.95398,600
Oct 30, 20245.966.215.876.136.13557,800
Oct 29, 20245.856.145.855.965.96417,200
Oct 28, 20245.725.955.725.915.91501,800
Oct 25, 20245.585.995.525.915.91602,600
Oct 24, 20245.435.535.165.535.53586,100
Oct 23, 20245.645.745.255.345.34761,300
Oct 22, 20245.835.985.645.675.67543,500
Oct 21, 20246.366.365.805.815.81827,600
Oct 18, 20246.516.586.116.246.24594,300
Oct 17, 20246.626.626.276.586.58565,000
Oct 16, 20246.867.016.816.966.96411,600
Oct 15, 20246.787.056.656.786.78504,100
Oct 14, 20247.137.166.826.986.98542,500
Oct 11, 20247.127.336.807.317.31924,600
Oct 10, 20247.147.497.077.357.35661,800
Oct 9, 20247.097.377.067.097.09343,700
Oct 8, 20247.447.476.947.207.20836,000
Oct 7, 20247.447.657.377.627.62477,000
Oct 4, 20247.757.757.397.397.39465,300
Oct 3, 20247.327.717.197.627.62632,200
Oct 2, 20247.407.637.137.477.47801,100
Oct 1, 20246.777.316.687.177.171,146,200
Sep 30, 20246.696.916.666.796.791,119,500
Sep 27, 20246.536.706.436.696.69995,100
Sep 26, 20246.396.536.216.426.42941,300
Sep 25, 20246.566.566.406.476.47553,500
Sep 24, 20246.616.746.496.606.60560,400
Sep 23, 20246.476.666.356.616.61450,200
Sep 20, 20246.446.606.206.446.44726,300
Sep 19, 20246.656.656.386.506.50496,100
Sep 18, 20246.446.766.356.396.39683,900
Sep 17, 20246.346.636.286.506.501,191,100
Sep 16, 20246.246.376.056.236.23643,900
Sep 13, 20246.226.396.016.206.20708,800
Sep 12, 20245.926.245.866.126.121,361,200
Sep 11, 20246.686.795.765.845.841,594,800
Sep 10, 20246.416.776.326.696.691,833,500
Sep 9, 20246.476.496.226.366.36587,500
Sep 6, 20246.256.486.126.446.44971,400
Sep 5, 20246.346.396.076.256.25866,800
Sep 4, 20246.536.656.116.166.16698,700
Sep 3, 20246.696.696.346.576.571,604,100
Aug 30, 20246.746.906.686.856.85359,300
Aug 29, 20246.806.996.726.776.77542,800
Aug 28, 20246.736.756.616.716.71521,500
Aug 27, 20246.696.896.536.866.86643,800
Aug 26, 20246.686.946.616.756.75701,000
Aug 23, 20246.256.826.256.506.501,247,400
Aug 22, 20246.356.356.066.116.11760,700
Aug 21, 20246.606.646.206.356.351,118,100
Aug 20, 20246.536.726.396.516.511,012,900
Aug 19, 20246.566.856.516.596.59789,500
Aug 16, 20246.506.726.406.536.53845,900
Aug 15, 20246.366.566.296.446.441,031,600
Aug 14, 20246.316.325.986.186.18872,600
Aug 13, 20246.016.355.756.316.311,473,500
Aug 12, 20245.806.265.595.985.981,414,100
Aug 9, 20246.116.175.605.775.771,394,800
Aug 8, 20246.506.696.026.116.112,198,200
Aug 7, 20247.447.597.147.207.20879,500
Aug 6, 20247.407.557.147.167.16498,400
Aug 5, 20247.357.427.077.397.39751,100
Aug 2, 20248.048.087.597.747.74610,500
Aug 1, 20249.249.408.248.478.47702,000
Jul 31, 20248.599.498.529.299.291,576,200
Jul 30, 20247.868.637.838.468.46647,800
Jul 29, 20248.318.377.977.987.98825,200
Jul 26, 20248.408.628.178.358.35961,800
Jul 25, 20247.328.357.318.318.311,344,400
Jul 24, 20247.607.687.147.297.29863,500
Jul 23, 20247.407.587.267.567.56592,000
Jul 22, 20247.507.727.337.527.52467,500
Jul 19, 20247.987.987.527.537.53569,400
Jul 18, 20248.568.678.068.168.16831,500
Jul 17, 20248.578.918.468.578.57725,500
Jul 16, 20248.058.577.888.508.50794,200
Jul 15, 20247.898.197.588.108.10732,900
Jul 12, 20248.128.187.857.917.91359,800
Jul 11, 20247.728.067.697.987.98849,500
Jul 10, 20247.357.797.327.657.65644,400
Jul 9, 20247.187.346.987.327.32631,200
Jul 8, 20247.327.517.117.197.19606,900
Jul 5, 20247.677.677.297.347.34379,400
Jul 3, 20247.287.667.287.667.66293,600
Jul 2, 20247.337.467.077.277.27673,000
Jul 1, 20247.457.597.277.287.28386,700
Jun 28, 20247.427.607.287.417.411,105,700
Jun 27, 20247.327.387.187.337.33567,100
Jun 26, 20247.347.367.157.257.25473,800
Jun 25, 20247.507.527.367.397.39556,900
Jun 24, 20247.197.527.177.507.50989,200
Jun 21, 20247.437.477.107.177.171,121,500
Jun 20, 20247.387.487.277.427.42849,200
Jun 18, 20247.717.797.397.417.41743,600
Jun 17, 20247.677.767.427.647.64782,700
Jun 14, 20248.148.147.627.687.68988,200
Jun 13, 20248.788.858.238.238.23654,800
Jun 12, 20248.989.188.778.858.85397,100
Jun 11, 20248.728.888.598.828.82478,600
Jun 10, 20248.819.048.688.878.87478,600
Jun 7, 20248.758.828.658.738.73438,300
Jun 6, 20248.668.868.668.818.81412,300
Jun 5, 20248.818.988.698.708.70733,500
Jun 4, 20249.019.068.668.758.751,058,400
Jun 3, 20249.699.698.939.159.151,139,200
May 31, 20249.489.759.389.629.62824,500
May 30, 20249.339.569.279.309.30509,000
May 29, 20249.589.669.259.349.341,162,400
May 28, 20249.409.669.409.649.641,097,400
May 24, 20249.469.579.199.199.191,044,800
May 23, 20249.509.649.079.409.401,096,900
May 22, 20249.609.739.319.479.471,792,200
May 21, 20249.159.669.139.539.531,294,600
May 20, 20249.049.348.919.249.241,445,000
May 17, 20248.349.048.099.019.012,169,000
May 16, 20248.878.988.488.558.55574,000
May 15, 20248.719.058.398.958.951,832,900
May 14, 20247.838.727.838.718.711,557,200
May 13, 20247.848.137.787.927.921,138,100
May 10, 20248.248.447.797.947.941,143,000
May 9, 20247.948.507.778.258.253,184,700
May 8, 20247.207.337.047.097.091,431,700
May 7, 20247.377.577.277.347.34863,800
May 6, 20246.947.396.947.377.371,145,700
May 3, 20246.937.176.936.966.96893,500
May 2, 20246.916.986.746.866.861,062,600
May 1, 20247.227.376.826.836.831,307,600
Apr 30, 20247.877.897.257.277.271,457,400
Apr 29, 20248.228.368.018.018.01564,500
Apr 26, 20248.108.307.938.238.23591,900
Apr 25, 20248.058.127.708.108.10693,300
Apr 24, 20248.268.328.038.108.10709,100
Apr 23, 20248.018.317.898.258.25915,300
Apr 22, 20248.048.127.748.048.04770,500
Apr 19, 20247.768.157.768.118.111,506,900
Apr 18, 20247.468.017.457.937.931,591,500
Apr 17, 20247.898.107.467.497.49795,800
Apr 16, 20248.328.327.627.967.961,273,700
Apr 15, 20248.659.108.478.498.491,032,900
Apr 12, 20248.408.518.278.458.45740,900
Apr 11, 20248.538.628.268.298.29844,500
Apr 10, 20248.518.578.338.478.47502,700
Apr 9, 20248.838.988.598.668.66631,800
Apr 8, 20249.059.098.608.758.751,122,800
Apr 5, 20248.878.988.718.968.96896,200
Apr 4, 20249.059.078.788.868.861,231,400

Related Tickers

PUMP ProPetro Holding Corp.
5.50
-12.28%
 
XPRO Expro Group Holdings N.V.
7.79
-10.97%
 
FTK Flotek Industries, Inc.
6.99
-4.64%
 
SEI Solaris Energy Infrastructure, Inc.
15.78
-14.19%
 
LBRT Liberty Energy Inc.
11.80
-10.06%
 
TCW.TO Trican Well Service Ltd.
4.2000
-7.69%
 
AESI Atlas Energy Solutions Inc.
14.27
-9.77%
 
HLX Helix Energy Solutions Group, Inc.
6.86
-9.02%
 
KLXE KLX Energy Services Holdings, Inc.
2.9050
-5.68%
 
RES RPC, Inc.
4.4300
-9.96%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.