Want to see ACDC full AI Analyst Report?
ProFrac Holding (ACDC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.74 | 4.98 | 4.70 | 4.88 | 4.88 | +0.62% | 1,403,400 | 0.97 |
| Oct 29, 2026 | 4.93 | 5.10 | 4.81 | 4.85 | 4.85 | -2.81% | 1,481,984 | 1.03 |
| Oct 28, 2026 | 4.61 | 5.09 | 4.59 | 4.99 | 4.99 | +8.71% | 1,919,937 | 1.35 |
| Oct 27, 2026 | 4.35 | 4.64 | 4.35 | 4.59 | 4.59 | +5.52% | 1,057,021 | 0.74 |
| Oct 26, 2026 | 4.03 | 4.43 | 4.03 | 4.35 | 4.35 | +6.88% | 1,295,397 | 0.90 |
| Oct 23, 2026 | 3.87 | 4.11 | 3.79 | 4.07 | 4.07 | +5.44% | 1,354,433 | 0.93 |
| Oct 22, 2026 | 4.16 | 4.16 | 3.72 | 3.86 | 3.86 | -6.54% | 1,511,374 | 1.03 |
| Oct 21, 2026 | 4.04 | 4.22 | 3.98 | 4.13 | 4.13 | +2.48% | 794,898 | 0.54 |
| Oct 20, 2026 | 4.15 | 4.18 | 3.99 | 4.03 | 4.03 | -0.98% | 672,219 | 0.45 |
| Oct 19, 2026 | 4.06 | 4.13 | 3.93 | 4.07 | 4.07 | +0.99% | 1,014,770 | 0.68 |
| Oct 16, 2026 | 4.16 | 4.17 | 3.99 | 4.03 | 4.03 | -2.18% | 1,240,569 | 0.83 |
| Oct 15, 2026 | 4.19 | 4.19 | 3.93 | 4.12 | 4.12 | -2.14% | 1,478,384 | 1.00 |
| Oct 14, 2026 | 4.50 | 4.55 | 4.19 | 4.21 | 4.21 | -7.68% | 1,226,367 | 0.83 |
| Oct 13, 2026 | 4.46 | 4.58 | 4.37 | 4.56 | 4.56 | +2.01% | 637,657 | 0.43 |
| Oct 12, 2026 | 4.65 | 4.73 | 4.45 | 4.47 | 4.47 | -3.56% | 797,563 | 0.53 |
| Oct 09, 2026 | 4.77 | 4.88 | 4.63 | 4.64 | 4.64 | -1.38% | 943,382 | 0.62 |
| Oct 08, 2026 | 4.84 | 4.88 | 4.57 | 4.70 | 4.70 | -1.47% | 1,037,608 | 0.68 |
| Oct 07, 2026 | 4.87 | 4.96 | 4.68 | 4.77 | 4.77 | -2.15% | 1,101,519 | 0.72 |
| Oct 06, 2026 | 4.76 | 5.07 | 4.64 | 4.88 | 4.88 | +2.63% | 1,275,145 | 0.83 |
| Oct 05, 2026 | 4.57 | 5.05 | 4.52 | 4.75 | 4.75 | +3.71% | 1,159,819 | 0.76 |
| Oct 02, 2026 | 4.40 | 4.59 | 4.33 | 4.58 | 4.58 | +4.09% | 764,945 | 0.49 |
| Oct 01, 2026 | 4.35 | 4.45 | 4.27 | 4.40 | 4.40 | +1.38% | 2,123,976 | 1.38 |
| Sep 30, 2026 | 4.27 | 4.44 | 4.07 | 4.34 | 4.34 | +2.84% | 1,642,647 | 1.09 |
| Sep 29, 2026 | 4.42 | 4.46 | 4.21 | 4.22 | 4.22 | -6.01% | 2,042,928 | 1.37 |
| Sep 28, 2026 | 4.65 | 4.66 | 4.45 | 4.49 | 4.49 | -2.50% | 1,200,401 | 0.81 |
| Sep 25, 2026 | 4.49 | 4.79 | 4.45 | 4.61 | 4.61 | +1.43% | 598,176 | 0.40 |
| Sep 24, 2026 | 4.70 | 4.72 | 4.54 | 4.54 | 4.54 | -2.16% | 894,453 | 0.59 |
| Sep 23, 2026 | 4.75 | 4.75 | 4.51 | 4.64 | 4.64 | -1.69% | 893,169 | 0.59 |
| Sep 22, 2026 | 4.88 | 4.96 | 4.70 | 4.72 | 4.72 | -4.84% | 1,152,098 | 0.75 |
| Sep 21, 2026 | 5.09 | 5.09 | 4.81 | 4.96 | 4.96 | -4.06% | 1,709,756 | 1.11 |
| Sep 18, 2026 | 5.01 | 5.25 | 4.98 | 5.17 | 5.17 | +2.17% | 1,765,940 | 1.15 |
| Sep 17, 2026 | 4.83 | 5.07 | 4.69 | 5.06 | 5.06 | +4.55% | 1,785,157 | 1.17 |
| Sep 16, 2026 | 4.81 | 4.99 | 4.64 | 4.84 | 4.84 | -0.21% | 1,755,345 | 1.14 |
| Sep 15, 2026 | 4.88 | 4.95 | 4.77 | 4.85 | 4.85 | -0.61% | 1,281,362 | 0.83 |
| Sep 14, 2026 | 5.17 | 5.18 | 4.79 | 4.88 | 4.88 | -6.33% | 1,543,883 | 1.01 |
| Sep 11, 2026 | 5.25 | 5.40 | 5.18 | 5.21 | 5.21 | +0.39% | 750,979 | 0.49 |
| Sep 10, 2026 | 5.55 | 5.55 | 5.14 | 5.19 | 5.19 | -5.29% | 750,098 | 0.48 |
| Sep 09, 2026 | 5.48 | 5.68 | 5.33 | 5.48 | 5.48 | +1.11% | 869,156 | 0.56 |
| Sep 08, 2026 | 5.23 | 5.53 | 5.23 | 5.42 | 5.42 | +5.24% | 1,106,286 | 0.71 |
| Sep 07, 2026 | 5.10 | 5.21 | 5.00 | 5.15 | 5.15 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.10 | 5.21 | 5.00 | 5.15 | 5.15 | +0.59% | 752,378 | 0.47 |
| Sep 03, 2026 | 5.05 | 5.19 | 4.98 | 5.12 | 5.12 | +1.39% | 793,558 | 0.49 |
| Sep 02, 2026 | 4.96 | 5.13 | 4.67 | 5.05 | 5.05 | +1.20% | 1,534,545 | 0.96 |
| Sep 01, 2026 | 5.12 | 5.30 | 4.95 | 4.99 | 4.99 | -2.16% | 1,279,671 | 0.80 |
| Aug 31, 2026 | 5.11 | 5.27 | 4.98 | 5.10 | 5.10 | +2.20% | 873,001 | 0.54 |
| Aug 28, 2026 | 5.28 | 5.29 | 4.97 | 4.99 | 4.99 | -5.13% | 1,416,699 | 0.87 |
| Aug 27, 2026 | 4.78 | 5.39 | 4.76 | 5.26 | 5.26 | +13.85% | 1,922,914 | 1.19 |
| Aug 26, 2026 | 4.60 | 4.73 | 4.50 | 4.62 | 4.62 | -1.07% | 1,271,661 | 0.78 |
| Aug 25, 2026 | 4.75 | 4.94 | 4.59 | 4.67 | 4.67 | -3.11% | 1,270,031 | 0.78 |
| Aug 24, 2026 | 4.75 | 4.92 | 4.61 | 4.82 | 4.82 | -0.21% | 2,187,653 | 1.35 |