5 DAY PERFORMANCE
+42.73%
1 MONTH PERFORMANCE
+38.94%
3 MONTH PERFORMANCE
-20.81%
6 MONTH PERFORMANCE
-2.33%
YEAR-TO-DATE PERFORMANCE
-19.07%
1 YEAR PERFORMANCE
-26.55%
ProFrac Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $5.94 | $6.28 (5.72%) | $6.29 | $5.81 | 2.20 M | $1.01 B |
| 05/14/2025 | $5.78 | $6.15 (6.4%) | $6.25 | $5.56 | 2.14 M | $985.23 M |
| 05/13/2025 | $4.94 | $5.69 (15.18%) | $5.80 | $4.93 | 1.74 M | $911.54 M |
| 05/12/2025 | $4.76 | $4.94 (3.78%) | $5.05 | $4.67 | 1.04 M | $791.39 M |
| 05/09/2025 | $4.10 | $4.40 (7.32%) | $4.54 | $4.05 | 1.00 M | $704.88 M |
| 05/08/2025 | $4.36 | $3.98 (-8.72%) | $4.36 | $3.83 | 2.25 M | $637.60 M |
| 05/07/2025 | $5.00 | $4.22 (-15.6%) | $5.01 | $4.00 | 1.10 M | $675.62 M |
| 05/06/2025 | $4.65 | $4.56 (-1.94%) | $4.69 | $4.51 | 343.10 K | $730.06 M |
| 05/05/2025 | $4.77 | $4.65 (-2.52%) | $4.78 | $4.58 | 370.44 K | $744.47 M |
| 05/02/2025 | $4.68 | $4.89 (4.49%) | $4.89 | $4.56 | 574.20 K | $782.89 M |
| 05/01/2025 | $4.14 | $4.59 (10.87%) | $4.71 | $4.14 | 789.50 K | $734.86 M |
| 04/30/2025 | $4.45 | $4.15 (-6.74%) | $4.55 | $4.12 | 1.00 M | $664.42 M |
| 04/29/2025 | $4.53 | $4.59 (1.32%) | $4.82 | $4.45 | 624.20 K | $734.86 M |
| 04/28/2025 | $4.71 | $4.55 (-3.4%) | $4.79 | $4.43 | 736.73 K | $728.46 M |
| 04/25/2025 | $4.56 | $4.77 (4.61%) | $4.77 | $4.50 | 402.00 K | $763.68 M |
| 04/24/2025 | $4.67 | $4.66 (-0.21%) | $4.83 | $4.60 | 519.20 K | $746.07 M |
| 04/23/2025 | $4.95 | $4.60 (-7.07%) | $5.14 | $4.52 | 668.75 K | $736.46 M |
| 04/22/2025 | $4.68 | $4.77 (1.92%) | $4.82 | $4.46 | 527.34 K | $763.68 M |
| 04/21/2025 | $4.82 | $4.65 (-3.53%) | $4.85 | $4.43 | 697.90 K | $744.47 M |
| 04/17/2025 | $4.58 | $4.90 (6.99%) | $4.97 | $4.58 | 915.71 K | $784.49 M |
| 04/16/2025 | $4.51 | $4.52 (0.22%) | $4.65 | $4.42 | 910.83 K | $723.65 M |
| 04/15/2025 | $4.70 | $4.50 (-4.26%) | $4.73 | $4.28 | 874.42 K | $720.45 M |
| 04/14/2025 | $4.90 | $4.79 (-2.24%) | $4.94 | $4.63 | 537.20 K | $766.88 M |
| 04/11/2025 | $4.64 | $4.74 (2.16%) | $4.79 | $4.33 | 671.60 K | $758.87 M |
| 04/10/2025 | $5.05 | $4.61 (-8.71%) | $5.17 | $4.46 | 1.24 M | $738.06 M |
| 04/09/2025 | $4.05 | $5.30 (30.86%) | $5.47 | $4.00 | 1.76 M | $848.53 M |
| 04/08/2025 | $4.78 | $4.31 (-9.83%) | $4.87 | $4.00 | 1.89 M | $690.03 M |
| 04/07/2025 | $5.14 | $4.53 (-11.87%) | $5.23 | $4.45 | 1.61 M | $725.25 M |
| 04/04/2025 | $6.35 | $5.16 (-18.74%) | $6.35 | $5.12 | 1.21 M | $826.12 M |
| 04/03/2025 | $7.53 | $6.68 (-11.29%) | $7.72 | $6.65 | 647.60 K | $1.07 B |
| 04/02/2025 | $7.86 | $8.33 (5.98%) | $8.38 | $7.77 | 317.00 K | $1.33 B |
| 04/01/2025 | $7.55 | $8.03 (6.36%) | $8.07 | $7.42 | 309.20 K | $1.29 B |
| 03/31/2025 | $7.63 | $7.59 (-0.52%) | $7.85 | $7.54 | 419.23 K | $1.22 B |
| 03/28/2025 | $8.16 | $7.71 (-5.51%) | $8.29 | $7.71 | 337.05 K | $1.23 B |
| 03/27/2025 | $8.03 | $8.20 (2.12%) | $8.27 | $7.94 | 512.90 K | $1.31 B |
| 03/26/2025 | $8.08 | $8.06 (-0.25%) | $8.21 | $7.89 | 329.31 K | $1.29 B |
| 03/25/2025 | $7.76 | $8.00 (3.09%) | $8.20 | $7.73 | 501.60 K | $1.28 B |
| 03/24/2025 | $7.70 | $7.77 (0.91%) | $7.98 | $7.63 | 412.22 K | $1.24 B |
| 03/21/2025 | $7.60 | $7.67 (0.92%) | $7.80 | $7.53 | 590.12 K | $1.23 B |
| 03/20/2025 | $7.58 | $7.73 (1.98%) | $7.81 | $7.44 | 392.50 K | $1.24 B |
| 03/19/2025 | $7.11 | $7.67 (7.88%) | $7.72 | $7.03 | 593.33 K | $1.23 B |
| 03/18/2025 | $7.06 | $7.13 (0.99%) | $7.28 | $6.90 | 397.10 K | $1.14 B |
| 03/17/2025 | $7.32 | $7.03 (-3.96%) | $7.51 | $7.01 | 392.18 K | $1.13 B |
| 03/14/2025 | $7.29 | $7.27 (-0.27%) | $7.56 | $7.15 | 408.05 K | $1.16 B |
| 03/13/2025 | $7.42 | $7.20 (-2.96%) | $7.62 | $7.10 | 450.21 K | $1.15 B |
| 03/12/2025 | $7.30 | $7.51 (2.88%) | $7.76 | $7.14 | 567.00 K | $1.20 B |
| 03/11/2025 | $7.31 | $7.25 (-0.82%) | $7.49 | $7.12 | 643.20 K | $1.16 B |
| 03/10/2025 | $7.00 | $7.38 (5.43%) | $7.49 | $6.97 | 605.24 K | $1.18 B |
| 03/07/2025 | $6.66 | $7.05 (5.86%) | $7.32 | $6.66 | 708.70 K | $1.13 B |
| 03/06/2025 | $7.25 | $6.58 (-9.24%) | $7.25 | $6.35 | 774.72 K | $1.05 B |
| 03/05/2025 | $6.46 | $6.54 (1.24%) | $6.56 | $6.14 | 824.23 K | $1.05 B |
| 03/04/2025 | $6.37 | $6.50 (2.04%) | $6.71 | $6.01 | 874.60 K | $1.04 B |
| 03/03/2025 | $7.26 | $6.46 (-11.02%) | $7.38 | $6.34 | 846.34 K | $1.03 B |
| 02/28/2025 | $7.81 | $7.19 (-7.94%) | $7.96 | $7.08 | 712.25 K | $1.15 B |
| 02/27/2025 | $6.92 | $7.17 (3.61%) | $7.39 | $6.80 | 581.10 K | $1.15 B |
| 02/26/2025 | $6.97 | $6.86 (-1.58%) | $7.22 | $6.76 | 354.30 K | $1.10 B |
| 02/25/2025 | $7.55 | $6.93 (-8.21%) | $7.55 | $6.90 | 508.45 K | $1.11 B |
| 02/24/2025 | $7.34 | $7.54 (2.72%) | $7.72 | $7.22 | 403.60 K | $1.21 B |
| 02/21/2025 | $7.66 | $7.33 (-4.31%) | $7.71 | $7.30 | 515.90 K | $1.17 B |
| 02/20/2025 | $7.68 | $7.63 (-0.65%) | $7.68 | $7.39 | 300.90 K | $1.22 B |
| 02/19/2025 | $8.08 | $7.68 (-4.95%) | $8.17 | $7.64 | 291.92 K | $1.23 B |
| 02/18/2025 | $7.95 | $8.07 (1.51%) | $8.35 | $7.88 | 367.21 K | $1.29 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.
