5 DAY PERFORMANCE
-5.41%
1 MONTH PERFORMANCE
-7.42%
3 MONTH PERFORMANCE
+8.54%
6 MONTH PERFORMANCE
-2.51%
YEAR-TO-DATE PERFORMANCE
-17.57%
1 YEAR PERFORMANCE
-16.49%
ProFrac Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $7.04 | $6.99 (-0.71%) | $7.33 | $6.90 | 424,740 | $1.12 B |
| 12/19/2024 | $7.17 | $7.14 (-0.42%) | $7.27 | $7.06 | 508,045 | $1.14 B |
| 12/18/2024 | $7.54 | $6.96 (-7.69%) | $7.71 | $6.95 | 392,900 | $1.11 B |
| 12/17/2024 | $7.31 | $7.50 (2.6%) | $7.53 | $7.16 | 430,922 | $1.20 B |
| 12/16/2024 | $7.64 | $7.39 (-3.27%) | $7.68 | $7.33 | 304,046 | $1.18 B |
| 12/13/2024 | $7.95 | $7.73 (-2.77%) | $7.98 | $7.71 | 279,949 | $1.24 B |
| 12/12/2024 | $8.00 | $7.95 (-0.63%) | $8.25 | $7.86 | 418,459 | $1.27 B |
| 12/11/2024 | $8.06 | $8.03 (-0.37%) | $8.21 | $7.76 | 366,352 | $1.29 B |
| 12/10/2024 | $7.75 | $7.90 (1.94%) | $8.19 | $7.54 | 345,584 | $1.26 B |
| 12/09/2024 | $7.50 | $7.69 (2.53%) | $7.92 | $7.50 | 282,300 | $1.23 B |
| 12/06/2024 | $7.98 | $7.41 (-7.14%) | $7.98 | $7.16 | 786,204 | $1.19 B |
| 12/05/2024 | $8.30 | $8.25 (-0.6%) | $8.52 | $8.17 | 305,418 | $1.32 B |
| 12/04/2024 | $8.73 | $8.36 (-4.24%) | $8.87 | $8.26 | 448,700 | $1.34 B |
| 12/03/2024 | $8.89 | $8.80 (-1.01%) | $8.98 | $8.61 | 556,939 | $1.41 B |
| 12/02/2024 | $9.10 | $8.84 (-2.86%) | $9.15 | $8.76 | 785,908 | $1.42 B |
| 11/29/2024 | $9.34 | $9.07 (-2.89%) | $9.39 | $8.91 | 243,600 | $1.45 B |
| 11/27/2024 | $8.81 | $9.13 (3.63%) | $9.46 | $8.58 | 972,319 | $1.46 B |
| 11/26/2024 | $7.85 | $8.44 (7.52%) | $8.58 | $7.75 | 683,016 | $1.35 B |
| 11/25/2024 | $7.80 | $7.87 (0.9%) | $7.90 | $7.60 | 467,800 | $1.26 B |
| 11/22/2024 | $7.53 | $7.75 (2.92%) | $7.90 | $7.41 | 565,300 | $1.24 B |
| 11/21/2024 | $7.26 | $7.55 (3.99%) | $7.78 | $7.25 | 790,312 | $1.21 B |
| 11/20/2024 | $6.76 | $7.14 (5.62%) | $7.16 | $6.76 | 522,629 | $1.14 B |
| 11/19/2024 | $6.76 | $6.75 (-0.15%) | $6.97 | $6.69 | 344,662 | $1.08 B |
| 11/18/2024 | $6.52 | $6.83 (4.75%) | $6.86 | $6.49 | 503,315 | $1.09 B |
| 11/15/2024 | $6.71 | $6.43 (-4.17%) | $6.77 | $6.42 | 568,100 | $1.03 B |
| 11/14/2024 | $7.12 | $6.71 (-5.76%) | $7.18 | $6.65 | 874,221 | $1.07 B |
| 11/13/2024 | $7.23 | $7.01 (-3.04%) | $7.28 | $6.89 | 872,407 | $1.12 B |
| 11/12/2024 | $7.46 | $7.24 (-2.95%) | $7.59 | $7.22 | 521,568 | $1.16 B |
| 11/11/2024 | $6.97 | $7.43 (6.6%) | $7.45 | $6.92 | 526,500 | $1.19 B |
| 11/08/2024 | $7.06 | $6.97 (-1.27%) | $7.13 | $6.84 | 406,700 | $1.12 B |
| 11/07/2024 | $7.51 | $7.14 (-4.93%) | $7.51 | $7.11 | 660,535 | $1.14 B |
| 11/06/2024 | $7.20 | $7.46 (3.61%) | $7.75 | $7.05 | 1.94 M | $1.20 B |
| 11/05/2024 | $6.54 | $6.72 (2.75%) | $7.46 | $6.32 | 1.41 M | $1.08 B |
| 11/04/2024 | $6.00 | $6.24 (4%) | $6.37 | $6.00 | 767,819 | $999.65 M |
| 11/01/2024 | $5.97 | $5.96 (-0.17%) | $6.05 | $5.81 | 466,310 | $954.79 M |
| 10/31/2024 | $6.20 | $5.96 (-3.87%) | $6.26 | $5.94 | 398,600 | $954.79 M |
| 10/30/2024 | $5.96 | $6.13 (2.85%) | $6.21 | $5.87 | 557,800 | $982.03 M |
| 10/29/2024 | $5.85 | $5.96 (1.88%) | $6.14 | $5.85 | 417,200 | $954.79 M |
| 10/28/2024 | $5.72 | $5.91 (3.32%) | $5.95 | $5.72 | 501,800 | $946.78 M |
| 10/25/2024 | $5.58 | $5.91 (5.91%) | $5.99 | $5.52 | 602,600 | $946.78 M |
| 10/24/2024 | $5.43 | $5.53 (1.84%) | $5.53 | $5.16 | 586,100 | $885.91 M |
| 10/23/2024 | $5.64 | $5.34 (-5.32%) | $5.74 | $5.25 | 761,334 | $855.47 M |
| 10/22/2024 | $5.83 | $5.67 (-2.74%) | $5.98 | $5.65 | 543,533 | $908.33 M |
| 10/21/2024 | $6.36 | $5.81 (-8.65%) | $6.36 | $5.80 | 827,600 | $930.76 M |
| 10/18/2024 | $6.51 | $6.24 (-4.15%) | $6.58 | $6.11 | 594,314 | $999.65 M |
| 10/17/2024 | $6.62 | $6.58 (-0.6%) | $6.62 | $6.27 | 565,000 | $1.05 B |
| 10/16/2024 | $6.86 | $6.96 (1.46%) | $7.01 | $6.81 | 411,600 | $1.11 B |
| 10/15/2024 | $6.78 | $6.78 (0%) | $7.05 | $6.65 | 504,125 | $1.09 B |
| 10/14/2024 | $7.13 | $6.98 (-2.1%) | $7.16 | $6.82 | 542,500 | $1.12 B |
| 10/11/2024 | $7.12 | $7.31 (2.67%) | $7.33 | $6.80 | 924,600 | $1.17 B |
| 10/10/2024 | $7.14 | $7.35 (2.94%) | $7.49 | $7.07 | 661,848 | $1.18 B |
| 10/09/2024 | $7.09 | $7.09 (0%) | $7.37 | $7.06 | 343,727 | $1.14 B |
| 10/08/2024 | $7.44 | $7.20 (-3.23%) | $7.48 | $6.94 | 836,000 | $1.15 B |
| 10/07/2024 | $7.44 | $7.62 (2.42%) | $7.65 | $7.37 | 477,018 | $1.22 B |
| 10/04/2024 | $7.75 | $7.39 (-4.65%) | $7.75 | $7.39 | 465,300 | $1.18 B |
| 10/03/2024 | $7.32 | $7.62 (4.1%) | $7.71 | $7.19 | 632,200 | $1.22 B |
| 10/02/2024 | $7.40 | $7.47 (0.95%) | $7.63 | $7.13 | 801,182 | $1.20 B |
| 10/01/2024 | $6.77 | $7.17 (5.91%) | $7.31 | $6.68 | 1.15 M | $1.15 B |
| 09/30/2024 | $6.69 | $6.79 (1.49%) | $6.91 | $6.66 | 1.12 M | $1.09 B |
| 09/27/2024 | $6.53 | $6.69 (2.45%) | $6.70 | $6.43 | 995,112 | $1.07 B |
| 09/26/2024 | $6.39 | $6.42 (0.47%) | $6.53 | $6.21 | 941,316 | $1.03 B |
| 09/25/2024 | $6.56 | $6.47 (-1.37%) | $6.56 | $6.40 | 553,500 | $1.04 B |
| 09/24/2024 | $6.61 | $6.60 (-0.15%) | $6.74 | $6.49 | 560,432 | $1.06 B |
| 09/23/2024 | $6.47 | $6.61 (2.16%) | $6.66 | $6.35 | 450,234 | $1.06 B |