5 DAY PERFORMANCE
+8.69%
1 MONTH PERFORMANCE
+16.55%
3 MONTH PERFORMANCE
+1.33%
6 MONTH PERFORMANCE
+12.18%
YEAR-TO-DATE PERFORMANCE
+7.99%
1 YEAR PERFORMANCE
-2.56%
ProFrac Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $7.86 | $8.33 (5.98%) | $8.38 | $7.77 | 316,412 | $1.33 B |
| 04/01/2025 | $7.55 | $8.03 (6.36%) | $8.07 | $7.42 | 309,200 | $1.29 B |
| 03/31/2025 | $7.63 | $7.59 (-0.52%) | $7.85 | $7.54 | 419,232 | $1.22 B |
| 03/28/2025 | $8.16 | $7.71 (-5.51%) | $8.29 | $7.71 | 337,054 | $1.23 B |
| 03/27/2025 | $8.03 | $8.20 (2.12%) | $8.27 | $7.94 | 512,900 | $1.31 B |
| 03/26/2025 | $8.08 | $8.06 (-0.25%) | $8.21 | $7.89 | 329,309 | $1.29 B |
| 03/25/2025 | $7.76 | $8.00 (3.09%) | $8.20 | $7.73 | 501,600 | $1.28 B |
| 03/24/2025 | $7.70 | $7.77 (0.91%) | $7.98 | $7.63 | 412,220 | $1.24 B |
| 03/21/2025 | $7.60 | $7.67 (0.92%) | $7.80 | $7.53 | 590,116 | $1.23 B |
| 03/20/2025 | $7.58 | $7.73 (1.98%) | $7.81 | $7.44 | 392,500 | $1.24 B |
| 03/19/2025 | $7.11 | $7.67 (7.88%) | $7.72 | $7.03 | 593,332 | $1.23 B |
| 03/18/2025 | $7.06 | $7.13 (0.99%) | $7.28 | $6.90 | 397,100 | $1.14 B |
| 03/17/2025 | $7.32 | $7.03 (-3.96%) | $7.51 | $7.01 | 392,179 | $1.13 B |
| 03/14/2025 | $7.29 | $7.27 (-0.27%) | $7.56 | $7.15 | 408,047 | $1.16 B |
| 03/13/2025 | $7.42 | $7.20 (-2.96%) | $7.62 | $7.10 | 450,210 | $1.15 B |
| 03/12/2025 | $7.30 | $7.51 (2.88%) | $7.76 | $7.14 | 567,000 | $1.20 B |
| 03/11/2025 | $7.31 | $7.25 (-0.82%) | $7.49 | $7.12 | 643,202 | $1.16 B |
| 03/10/2025 | $7.00 | $7.38 (5.43%) | $7.49 | $6.97 | 605,244 | $1.18 B |
| 03/07/2025 | $6.66 | $7.05 (5.86%) | $7.32 | $6.66 | 708,700 | $1.13 B |
| 03/06/2025 | $7.25 | $6.58 (-9.24%) | $7.25 | $6.35 | 774,717 | $1.05 B |
| 03/05/2025 | $6.46 | $6.54 (1.24%) | $6.56 | $6.14 | 824,225 | $1.05 B |
| 03/04/2025 | $6.37 | $6.50 (2.04%) | $6.71 | $6.01 | 874,600 | $1.04 B |
| 03/03/2025 | $7.26 | $6.46 (-11.02%) | $7.38 | $6.34 | 846,338 | $1.03 B |
| 02/28/2025 | $7.81 | $7.19 (-7.94%) | $7.96 | $7.08 | 712,246 | $1.15 B |
| 02/27/2025 | $6.92 | $7.17 (3.61%) | $7.39 | $6.80 | 581,100 | $1.15 B |
| 02/26/2025 | $6.97 | $6.86 (-1.58%) | $7.22 | $6.76 | 354,300 | $1.10 B |
| 02/25/2025 | $7.55 | $6.93 (-8.21%) | $7.55 | $6.90 | 508,448 | $1.11 B |
| 02/24/2025 | $7.34 | $7.54 (2.72%) | $7.72 | $7.22 | 403,600 | $1.21 B |
| 02/21/2025 | $7.66 | $7.33 (-4.31%) | $7.71 | $7.30 | 515,900 | $1.17 B |
| 02/20/2025 | $7.68 | $7.63 (-0.65%) | $7.68 | $7.39 | 300,900 | $1.22 B |
| 02/19/2025 | $8.08 | $7.68 (-4.95%) | $8.17 | $7.64 | 291,919 | $1.23 B |
| 02/18/2025 | $7.95 | $8.07 (1.51%) | $8.35 | $7.88 | 367,210 | $1.29 B |
| 02/14/2025 | $7.85 | $7.93 (1.02%) | $8.16 | $7.77 | 263,700 | $1.27 B |
| 02/13/2025 | $7.51 | $7.75 (3.2%) | $7.82 | $7.38 | 235,838 | $1.24 B |
| 02/12/2025 | $7.80 | $7.50 (-3.85%) | $7.88 | $7.49 | 264,723 | $1.20 B |
| 02/11/2025 | $7.87 | $7.93 (0.76%) | $8.09 | $7.73 | 309,800 | $1.27 B |
| 02/10/2025 | $7.43 | $7.87 (5.92%) | $8.00 | $7.34 | 544,447 | $1.26 B |
| 02/07/2025 | $7.58 | $7.30 (-3.69%) | $7.67 | $7.23 | 286,600 | $1.17 B |
| 02/06/2025 | $7.73 | $7.56 (-2.2%) | $7.79 | $7.39 | 386,200 | $1.21 B |
| 02/05/2025 | $7.74 | $7.72 (-0.26%) | $7.94 | $7.51 | 442,418 | $1.24 B |
| 02/04/2025 | $7.23 | $7.69 (6.36%) | $7.97 | $7.20 | 865,015 | $1.23 B |
| 02/03/2025 | $7.20 | $7.30 (1.39%) | $7.61 | $7.00 | 346,018 | $1.17 B |
| 01/31/2025 | $7.64 | $7.27 (-4.84%) | $7.64 | $7.18 | 709,100 | $1.16 B |
| 01/30/2025 | $7.63 | $7.60 (-0.39%) | $7.71 | $7.50 | 424,330 | $1.22 B |
| 01/29/2025 | $7.57 | $7.52 (-0.66%) | $7.73 | $7.41 | 254,017 | $1.20 B |
| 01/28/2025 | $7.54 | $7.60 (0.8%) | $7.77 | $7.46 | 350,900 | $1.22 B |
| 01/27/2025 | $8.41 | $7.56 (-10.11%) | $8.44 | $7.51 | 388,800 | $1.21 B |
| 01/24/2025 | $8.65 | $8.50 (-1.73%) | $8.75 | $8.39 | 279,441 | $1.36 B |
| 01/23/2025 | $8.62 | $8.65 (0.35%) | $8.86 | $8.42 | 538,451 | $1.38 B |
| 01/22/2025 | $8.93 | $8.69 (-2.69%) | $9.04 | $8.60 | 433,031 | $1.39 B |
| 01/21/2025 | $8.96 | $9.02 (0.67%) | $9.40 | $8.74 | 599,034 | $1.44 B |
| 01/17/2025 | $9.27 | $8.91 (-3.88%) | $9.35 | $8.88 | 441,536 | $1.43 B |
| 01/16/2025 | $8.89 | $9.22 (3.71%) | $9.30 | $8.61 | 435,837 | $1.48 B |
| 01/15/2025 | $8.67 | $8.97 (3.46%) | $8.97 | $8.47 | 465,352 | $1.44 B |
| 01/14/2025 | $8.01 | $8.53 (6.49%) | $8.60 | $7.97 | 553,800 | $1.37 B |
| 01/13/2025 | $7.77 | $8.02 (3.22%) | $8.16 | $7.67 | 614,900 | $1.28 B |
| 01/10/2025 | $7.90 | $7.79 (-1.39%) | $8.13 | $7.60 | 312,842 | $1.25 B |
| 01/08/2025 | $7.85 | $7.63 (-2.8%) | $7.90 | $7.62 | 236,800 | $1.22 B |
| 01/07/2025 | $7.67 | $7.90 (3%) | $8.02 | $7.59 | 315,100 | $1.26 B |
| 01/06/2025 | $8.23 | $7.67 (-6.8%) | $8.30 | $7.63 | 455,200 | $1.23 B |
| 01/03/2025 | $8.30 | $8.21 (-1.08%) | $8.48 | $8.10 | 304,277 | $1.31 B |
| 01/02/2025 | $7.96 | $8.27 (3.89%) | $8.51 | $7.89 | 512,400 | $1.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
