ProFrac Holding Corp. - Class A Common Stock (ACDC)
6.5800
+0.0400 (0.61%)
ProFrac Holding Corp. is a diversified energy services company primarily involved in providing solutions for the oil and gas industry
The company's focus lies in hydraulic fracturing, which involves injecting high-pressure fluid into underground rock formations to enhance oil and gas extraction processes. ProFrac also offers a range of complementary services and equipment aimed at improving operational efficiency and environmental sustainability for its clients. Through innovative technology and a commitment to safety, ProFrac aims to support its customers in navigating the challenges of energy production while maximizing resource recovery.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 6.46 | 6.56 | 6.14 | 6.54 | 822,803 | 6.54 |
| 3/04/2025 | 6.37 | 6.71 | 6.01 | 6.50 | 874,580 | 6.50 |
| 3/03/2025 | 7.26 | 7.38 | 6.33 | 6.46 | 845,015 | 6.46 |
| 2/28/2025 | 7.81 | 7.96 | 7.08 | 7.19 | 712,246 | 7.19 |
| 2/27/2025 | 6.92 | 7.39 | 6.80 | 7.17 | 579,717 | 7.17 |
| 2/26/2025 | 6.97 | 7.22 | 6.76 | 6.86 | 354,299 | 6.86 |
| 2/25/2025 | 7.55 | 7.55 | 6.90 | 6.93 | 508,448 | 6.93 |
| 2/24/2025 | 7.34 | 7.72 | 7.22 | 7.54 | 403,582 | 7.54 |
| 2/21/2025 | 7.66 | 7.71 | 7.30 | 7.33 | 515,879 | 7.33 |
| 2/20/2025 | 7.68 | 7.68 | 7.39 | 7.63 | 300,869 | 7.63 |
| 2/19/2025 | 8.08 | 8.17 | 7.63 | 7.68 | 291,919 | 7.68 |
| 2/18/2025 | 7.95 | 8.35 | 7.88 | 8.07 | 367,205 | 8.07 |
| 2/14/2025 | 7.85 | 8.16 | 7.77 | 7.93 | 263,686 | 7.93 |
| 2/13/2025 | 7.51 | 7.82 | 7.38 | 7.75 | 235,838 | 7.75 |
| 2/12/2025 | 7.80 | 7.88 | 7.49 | 7.50 | 264,716 | 7.50 |
| 2/11/2025 | 7.87 | 8.09 | 7.73 | 7.93 | 309,771 | 7.93 |
| 2/10/2025 | 7.43 | 8.00 | 7.34 | 7.87 | 544,321 | 7.87 |
| 2/07/2025 | 7.58 | 7.67 | 7.23 | 7.30 | 286,587 | 7.30 |
| 2/06/2025 | 7.73 | 7.79 | 7.39 | 7.56 | 386,157 | 7.56 |
| 2/05/2025 | 7.74 | 7.94 | 7.51 | 7.72 | 442,418 | 7.72 |
| 2/04/2025 | 7.23 | 7.97 | 7.20 | 7.69 | 865,015 | 7.69 |
| 2/03/2025 | 7.20 | 7.61 | 7.00 | 7.30 | 346,018 | 7.30 |
| 1/31/2025 | 7.64 | 7.64 | 7.18 | 7.27 | 709,078 | 7.27 |
| 1/30/2025 | 7.63 | 7.71 | 7.50 | 7.60 | 424,264 | 7.60 |
| 1/29/2025 | 7.57 | 7.73 | 7.41 | 7.52 | 254,016 | 7.52 |
| 1/28/2025 | 7.54 | 7.77 | 7.46 | 7.60 | 350,857 | 7.60 |
| 1/27/2025 | 8.41 | 8.44 | 7.51 | 7.55 | 387,777 | 7.55 |
| 1/24/2025 | 8.65 | 8.75 | 8.39 | 8.50 | 279,441 | 8.50 |
| 1/23/2025 | 8.62 | 8.86 | 8.42 | 8.65 | 538,451 | 8.65 |
| 1/22/2025 | 8.93 | 9.04 | 8.60 | 8.69 | 423,029 | 8.69 |
| 1/21/2025 | 8.96 | 9.40 | 8.74 | 9.02 | 598,584 | 9.02 |
| 1/17/2025 | 9.27 | 9.35 | 8.88 | 8.91 | 441,536 | 8.91 |
| 1/16/2025 | 8.89 | 9.30 | 8.61 | 9.22 | 435,820 | 9.22 |
| 1/15/2025 | 8.67 | 8.97 | 8.47 | 8.97 | 465,303 | 8.97 |
| 1/14/2025 | 8.01 | 8.60 | 7.97 | 8.53 | 553,788 | 8.53 |
| 1/13/2025 | 7.77 | 8.16 | 7.67 | 8.02 | 614,869 | 8.02 |
| 1/10/2025 | 7.90 | 8.13 | 7.60 | 7.79 | 312,842 | 7.79 |
| 1/08/2025 | 7.85 | 7.90 | 7.62 | 7.63 | 236,754 | 7.63 |
| 1/07/2025 | 7.67 | 8.02 | 7.59 | 7.90 | 315,065 | 7.90 |
| 1/06/2025 | 8.23 | 8.29 | 7.63 | 7.67 | 454,163 | 7.67 |
| 1/03/2025 | 8.30 | 8.48 | 8.10 | 8.21 | 304,277 | 8.21 |
| 1/02/2025 | 7.96 | 8.51 | 7.89 | 8.27 | 512,399 | 8.27 |
| 12/31/2024 | 7.86 | 0.00 | 7.86 | 7.76 | 0 | 7.76 |
| 12/30/2024 | 7.36 | 7.89 | 7.25 | 7.86 | 513,555 | 7.86 |
| 12/27/2024 | 7.47 | 7.62 | 7.26 | 7.33 | 199,731 | 7.33 |
| 12/26/2024 | 7.36 | 7.46 | 7.21 | 7.44 | 251,379 | 7.44 |
| 12/24/2024 | 7.20 | 7.35 | 7.03 | 7.35 | 201,139 | 7.35 |
| 12/23/2024 | 6.91 | 7.25 | 6.87 | 7.18 | 287,278 | 7.18 |
| 12/20/2024 | 7.04 | 7.33 | 6.90 | 6.99 | 460,037 | 6.99 |
| 12/19/2024 | 7.17 | 7.27 | 7.06 | 7.13 | 420,789 | 7.13 |
| 12/18/2024 | 7.54 | 7.71 | 6.95 | 6.96 | 392,877 | 6.96 |
| 12/17/2024 | 7.31 | 7.53 | 7.16 | 7.50 | 430,922 | 7.50 |
| 12/16/2024 | 7.64 | 7.68 | 7.33 | 7.39 | 304,046 | 7.39 |
| 12/13/2024 | 7.95 | 7.98 | 7.71 | 7.73 | 279,949 | 7.73 |
| 12/12/2024 | 8.00 | 8.25 | 7.86 | 7.95 | 418,359 | 7.95 |
| 12/11/2024 | 8.06 | 8.21 | 7.76 | 8.03 | 366,341 | 8.03 |
| 12/10/2024 | 7.75 | 8.19 | 7.54 | 7.90 | 345,464 | 7.90 |
| 12/09/2024 | 7.50 | 7.92 | 7.50 | 7.69 | 282,258 | 7.69 |