-
5 DAY PERFORMANCE
-3.73% -
1 MONTH PERFORMANCE
-3.87% -
3 MONTH PERFORMANCE
+8.58% -
6 MONTH PERFORMANCE
-22.96% -
YEAR-TO-DATE PERFORMANCE
-20.87% -
1 YEAR PERFORMANCE
-24.52%
ProFrac Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $7.12 | $6.71 (-5.76%) | $7.18 | $6.65 | 866,846 | $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 |
| 09/20/2024 | $6.44 | $6.44 (0%) | $6.60 | $6.20 | 726,300 | $1.03 B |
| 09/19/2024 | $6.65 | $6.50 (-2.26%) | $6.65 | $6.38 | 496,100 | $1.04 B |
| 09/18/2024 | $6.44 | $6.39 (-0.78%) | $6.76 | $6.35 | 683,900 | $1.02 B |
| 09/17/2024 | $6.34 | $6.50 (2.52%) | $6.63 | $6.28 | 1.19 M | $1.04 B |
| 09/16/2024 | $6.24 | $6.23 (-0.16%) | $6.37 | $6.05 | 643,937 | $998.05 M |
| 09/13/2024 | $6.22 | $6.20 (-0.32%) | $6.39 | $6.01 | 708,850 | $993.24 M |
| 09/12/2024 | $5.92 | $6.12 (3.38%) | $6.24 | $5.87 | 1.36 M | $980.42 M |
| 09/11/2024 | $6.68 | $5.84 (-12.57%) | $6.79 | $5.76 | 1.59 M | $935.57 M |
| 09/10/2024 | $6.41 | $6.69 (4.37%) | $6.77 | $6.32 | 1.83 M | $1.07 B |
| 09/09/2024 | $6.47 | $6.36 (-1.7%) | $6.49 | $6.22 | 587,537 | $1.02 B |
| 09/06/2024 | $6.25 | $6.44 (3.04%) | $6.48 | $6.12 | 971,445 | $1.03 B |
| 09/05/2024 | $6.34 | $6.25 (-1.42%) | $6.39 | $6.07 | 866,800 | $1.00 B |
| 09/04/2024 | $6.53 | $6.16 (-5.67%) | $6.65 | $6.12 | 698,738 | $986.83 M |
| 09/03/2024 | $6.69 | $6.57 (-1.79%) | $6.69 | $6.34 | 1.60 M | $1.05 B |
| 08/30/2024 | $6.74 | $6.85 (1.63%) | $6.90 | $6.69 | 359,300 | $1.10 B |
| 08/29/2024 | $6.80 | $6.77 (-0.44%) | $6.99 | $6.72 | 542,800 | $1.08 B |
| 08/28/2024 | $6.73 | $6.71 (-0.3%) | $6.75 | $6.61 | 521,519 | $1.07 B |
| 08/27/2024 | $6.69 | $6.86 (2.54%) | $6.89 | $6.53 | 643,807 | $1.10 B |
| 08/26/2024 | $6.68 | $6.75 (1.05%) | $6.94 | $6.61 | 701,003 | $1.08 B |
| 08/23/2024 | $6.25 | $6.50 (4%) | $6.82 | $6.25 | 1.25 M | $1.04 B |
| 08/22/2024 | $6.35 | $6.11 (-3.78%) | $6.35 | $6.06 | 760,715 | $978.82 M |
| 08/21/2024 | $6.60 | $6.35 (-3.79%) | $6.64 | $6.20 | 1.12 M | $1.02 B |
| 08/20/2024 | $6.53 | $6.51 (-0.31%) | $6.72 | $6.39 | 1.01 M | $1.04 B |
| 08/19/2024 | $6.56 | $6.59 (0.46%) | $6.85 | $6.51 | 789,508 | $1.06 B |
| 08/16/2024 | $6.50 | $6.53 (0.46%) | $6.73 | $6.40 | 845,900 | $1.05 B |
| 08/15/2024 | $6.36 | $6.44 (1.26%) | $6.56 | $6.29 | 1.03 M | $1.03 B |
| 08/14/2024 | $6.31 | $6.18 (-2.06%) | $6.32 | $5.98 | 872,600 | $990.04 M |