-
5 DAY PERFORMANCE
+5.30% -
1 MONTH PERFORMANCE
-1.31% -
3 MONTH PERFORMANCE
-7.14% -
6 MONTH PERFORMANCE
-20.66% -
YEAR-TO-DATE PERFORMANCE
-20.28% -
1 YEAR PERFORMANCE
-37.87%
ProFrac Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.69 | $6.78 (1.35%) | $6.91 | $6.66 | 1.06 M | $1.08 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 | $996.80 M |
| 09/13/2024 | $6.22 | $6.20 (-0.32%) | $6.39 | $6.01 | 708,850 | $992.00 M |
| 09/12/2024 | $5.92 | $6.12 (3.38%) | $6.24 | $5.87 | 1.36 M | $979.20 M |
| 09/11/2024 | $6.68 | $5.84 (-12.57%) | $6.79 | $5.76 | 1.59 M | $934.40 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 | $985.60 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 | $977.60 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 | $1.05 B |
| 08/16/2024 | $6.50 | $6.53 (0.46%) | $6.73 | $6.40 | 845,900 | $1.04 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 | $988.80 M |
| 08/13/2024 | $6.01 | $6.31 (4.99%) | $6.35 | $5.75 | 1.47 M | $1.01 B |
| 08/12/2024 | $5.80 | $5.98 (3.1%) | $6.26 | $5.59 | 1.41 M | $956.80 M |
| 08/09/2024 | $6.11 | $5.77 (-5.56%) | $6.17 | $5.60 | 1.39 M | $923.20 M |
| 08/08/2024 | $6.50 | $6.11 (-6%) | $6.69 | $6.02 | 2.20 M | $977.60 M |
| 08/07/2024 | $7.44 | $7.20 (-3.23%) | $7.59 | $7.14 | 879,500 | $1.15 B |
| 08/06/2024 | $7.40 | $7.16 (-3.24%) | $7.55 | $7.14 | 498,618 | $1.14 B |
| 08/05/2024 | $7.35 | $7.39 (0.54%) | $7.42 | $7.07 | 751,324 | $1.18 B |
| 08/02/2024 | $8.04 | $7.74 (-3.73%) | $8.08 | $7.59 | 610,548 | $1.23 B |
| 08/01/2024 | $9.24 | $8.47 (-8.33%) | $9.40 | $8.24 | 702,040 | $1.35 B |
| 07/31/2024 | $8.59 | $9.29 (8.15%) | $9.49 | $8.52 | 1.58 M | $1.48 B |
| 07/30/2024 | $7.86 | $8.46 (7.63%) | $8.63 | $7.83 | 647,800 | $1.35 B |
| 07/29/2024 | $8.31 | $7.98 (-3.97%) | $8.37 | $7.97 | 825,200 | $1.27 B |
| 07/26/2024 | $8.40 | $8.35 (-0.6%) | $8.62 | $8.17 | 961,835 | $1.33 B |
| 07/25/2024 | $7.32 | $8.31 (13.52%) | $8.35 | $7.31 | 1.34 M | $1.33 B |
| 07/24/2024 | $7.60 | $7.29 (-4.08%) | $7.68 | $7.14 | 863,500 | $1.16 B |
| 07/23/2024 | $7.40 | $7.56 (2.16%) | $7.58 | $7.26 | 592,000 | $1.21 B |
| 07/22/2024 | $7.50 | $7.52 (0.27%) | $7.72 | $7.33 | 467,503 | $1.20 B |
| 07/19/2024 | $7.98 | $7.53 (-5.64%) | $7.98 | $7.52 | 569,427 | $1.20 B |
| 07/18/2024 | $8.56 | $8.16 (-4.67%) | $8.67 | $8.06 | 831,501 | $1.30 B |
| 07/17/2024 | $8.57 | $8.57 (0%) | $8.91 | $8.46 | 725,543 | $1.37 B |
| 07/16/2024 | $8.05 | $8.50 (5.59%) | $8.57 | $7.88 | 794,163 | $1.36 B |
| 07/15/2024 | $7.89 | $8.10 (2.66%) | $8.19 | $7.58 | 732,917 | $1.29 B |
| 07/12/2024 | $8.12 | $7.91 (-2.59%) | $8.18 | $7.85 | 359,761 | $1.26 B |
| 07/11/2024 | $7.72 | $7.98 (3.37%) | $8.07 | $7.69 | 849,466 | $1.27 B |
| 07/10/2024 | $7.35 | $7.65 (4.08%) | $7.79 | $7.33 | 644,419 | $1.22 B |
| 07/09/2024 | $7.18 | $7.33 (2.09%) | $7.34 | $6.98 | 631,218 | $1.17 B |
| 07/08/2024 | $7.32 | $7.19 (-1.78%) | $7.51 | $7.11 | 606,909 | $1.15 B |
| 07/05/2024 | $7.67 | $7.34 (-4.3%) | $7.67 | $7.29 | 379,356 | $1.17 B |
| 07/03/2024 | $7.28 | $7.66 (5.22%) | $7.66 | $7.28 | 293,582 | $1.22 B |
| 07/02/2024 | $7.33 | $7.27 (-0.82%) | $7.46 | $7.07 | 672,965 | $1.16 B |
| 07/01/2024 | $7.45 | $7.28 (-2.28%) | $7.59 | $7.27 | 386,747 | $1.16 B |