5 DAY PERFORMANCE
-12.91%
1 MONTH PERFORMANCE
+25.93%
3 MONTH PERFORMANCE
+1.24%
6 MONTH PERFORMANCE
+9.68%
YEAR-TO-DATE PERFORMANCE
+5.15%
1 YEAR PERFORMANCE
+12.55%
ProFrac Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $7.69 | $8.14 (5.85%) | $8.29 | $7.63 | 608.64 K | $1.30 B |
| 06/25/2025 | $7.62 | $7.76 (1.84%) | $7.88 | $7.20 | 869.23 K | $1.24 B |
| 06/24/2025 | $8.02 | $8.23 (2.62%) | $8.32 | $7.84 | 1.26 M | $1.32 B |
| 06/23/2025 | $9.45 | $8.25 (-12.7%) | $9.78 | $8.20 | 1.36 M | $1.32 B |
| 06/20/2025 | $9.70 | $9.37 (-3.4%) | $9.76 | $9.31 | 1.11 M | $1.50 B |
| 06/18/2025 | $10.60 | $9.62 (-9.25%) | $10.70 | $9.59 | 1.17 M | $1.54 B |
| 06/17/2025 | $9.81 | $10.53 (7.34%) | $10.58 | $9.68 | 1.53 M | $1.69 B |
| 06/16/2025 | $9.15 | $9.82 (7.32%) | $9.97 | $9.03 | 754.31 K | $1.57 B |
| 06/13/2025 | $9.31 | $9.15 (-1.72%) | $9.48 | $8.95 | 445.78 K | $1.47 B |
| 06/12/2025 | $9.44 | $9.06 (-4.03%) | $9.44 | $8.84 | 761.60 K | $1.45 B |
| 06/11/2025 | $9.50 | $9.53 (0.32%) | $9.80 | $9.14 | 986.23 K | $1.53 B |
| 06/10/2025 | $8.76 | $9.47 (8.11%) | $9.50 | $8.76 | 1.10 M | $1.52 B |
| 06/09/2025 | $8.82 | $8.73 (-1.02%) | $9.00 | $8.61 | 654.50 K | $1.40 B |
| 06/06/2025 | $8.87 | $8.87 (0%) | $9.00 | $8.70 | 816.25 K | $1.42 B |
| 06/05/2025 | $7.82 | $8.63 (10.36%) | $8.87 | $7.74 | 923.21 K | $1.38 B |
| 06/04/2025 | $8.30 | $7.80 (-6.02%) | $8.37 | $7.59 | 1.03 M | $1.25 B |
| 06/03/2025 | $8.19 | $8.20 (0.12%) | $8.36 | $7.89 | 1.12 M | $1.31 B |
| 06/02/2025 | $8.50 | $8.21 (-3.41%) | $9.10 | $8.04 | 1.42 M | $1.32 B |
| 05/30/2025 | $7.81 | $8.34 (6.79%) | $8.40 | $7.63 | 1.17 M | $1.34 B |
| 05/29/2025 | $7.33 | $7.93 (8.19%) | $7.94 | $7.21 | 1.07 M | $1.27 B |
| 05/28/2025 | $7.00 | $7.23 (3.29%) | $7.27 | $6.83 | 741.95 K | $1.16 B |
| 05/27/2025 | $6.62 | $7.00 (5.74%) | $7.03 | $6.28 | 810.61 K | $1.12 B |
| 05/23/2025 | $6.51 | $6.48 (-0.46%) | $6.66 | $6.36 | 963.84 K | $1.04 B |
| 05/22/2025 | $6.40 | $6.67 (4.22%) | $6.78 | $6.04 | 676.34 K | $1.07 B |
| 05/21/2025 | $6.38 | $6.55 (2.66%) | $6.78 | $6.35 | 1.21 M | $1.05 B |
| 05/20/2025 | $6.35 | $6.49 (2.2%) | $6.50 | $6.07 | 645.74 K | $1.04 B |
| 05/19/2025 | $6.10 | $6.41 (5.08%) | $6.48 | $5.81 | 1.05 M | $1.03 B |
| 05/16/2025 | $6.35 | $6.13 (-3.46%) | $6.42 | $6.12 | 1.21 M | $982.03 M |
| 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 |
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.
