ProFrac Holding Corp. - Class A Common Stock (ACDC)
7.2700
-0.3300 (-4.34%)
ProFrac Holding Corp. is a diversified energy services company primarily involved in providing solutions for the oil and gas industry
The company's focus lies in hydraulic fracturing, which involves injecting high-pressure fluid into underground rock formations to enhance oil and gas extraction processes. ProFrac also offers a range of complementary services and equipment aimed at improving operational efficiency and environmental sustainability for its clients. Through innovative technology and a commitment to safety, ProFrac aims to support its customers in navigating the challenges of energy production while maximizing resource recovery.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 7.64 | 7.64 | 7.18 | 7.27 | 708,527 | 7.27 |
| 1/30/2025 | 7.63 | 7.71 | 7.50 | 7.60 | 424,264 | 7.60 |
| 1/29/2025 | 7.57 | 7.73 | 7.41 | 7.52 | 254,016 | 7.52 |
| 1/28/2025 | 7.54 | 7.77 | 7.46 | 7.60 | 350,857 | 7.60 |
| 1/27/2025 | 8.41 | 8.44 | 7.51 | 7.55 | 387,777 | 7.55 |
| 1/24/2025 | 8.65 | 8.75 | 8.39 | 8.50 | 279,441 | 8.50 |
| 1/23/2025 | 8.62 | 8.86 | 8.42 | 8.65 | 538,451 | 8.65 |
| 1/22/2025 | 8.93 | 9.04 | 8.60 | 8.69 | 423,029 | 8.69 |
| 1/21/2025 | 8.96 | 9.40 | 8.74 | 9.02 | 598,584 | 9.02 |
| 1/17/2025 | 9.27 | 9.35 | 8.88 | 8.91 | 441,536 | 8.91 |
| 1/16/2025 | 8.89 | 9.30 | 8.61 | 9.22 | 435,820 | 9.22 |
| 1/15/2025 | 8.67 | 8.97 | 8.47 | 8.97 | 465,303 | 8.97 |
| 1/14/2025 | 8.01 | 8.60 | 7.97 | 8.53 | 553,788 | 8.53 |
| 1/13/2025 | 7.77 | 8.16 | 7.67 | 8.02 | 614,869 | 8.02 |
| 1/10/2025 | 7.90 | 8.13 | 7.60 | 7.79 | 312,842 | 7.79 |
| 1/08/2025 | 7.85 | 7.90 | 7.62 | 7.63 | 236,754 | 7.63 |
| 1/07/2025 | 7.67 | 8.02 | 7.59 | 7.90 | 315,065 | 7.90 |
| 1/06/2025 | 8.23 | 8.29 | 7.63 | 7.67 | 454,163 | 7.67 |
| 1/03/2025 | 8.30 | 8.48 | 8.10 | 8.21 | 304,277 | 8.21 |
| 1/02/2025 | 7.96 | 8.51 | 7.89 | 8.27 | 512,399 | 8.27 |
| 12/31/2024 | 7.86 | 0.00 | 7.86 | 7.76 | 0 | 7.76 |
| 12/30/2024 | 7.36 | 7.89 | 7.25 | 7.86 | 513,555 | 7.86 |
| 12/27/2024 | 7.47 | 7.62 | 7.26 | 7.33 | 199,731 | 7.33 |
| 12/26/2024 | 7.36 | 7.46 | 7.21 | 7.44 | 251,379 | 7.44 |
| 12/24/2024 | 7.20 | 7.35 | 7.03 | 7.35 | 201,139 | 7.35 |
| 12/23/2024 | 6.91 | 7.25 | 6.87 | 7.18 | 287,278 | 7.18 |
| 12/20/2024 | 7.04 | 7.33 | 6.90 | 6.99 | 460,037 | 6.99 |
| 12/19/2024 | 7.17 | 7.27 | 7.06 | 7.15 | 386,371 | 7.15 |
| 12/18/2024 | 7.54 | 7.71 | 6.95 | 6.96 | 392,877 | 6.96 |
| 12/17/2024 | 7.31 | 7.53 | 7.16 | 7.50 | 430,922 | 7.50 |
| 12/16/2024 | 7.64 | 7.68 | 7.33 | 7.39 | 304,046 | 7.39 |
| 12/13/2024 | 7.95 | 7.98 | 7.71 | 7.73 | 279,949 | 7.73 |
| 12/12/2024 | 8.00 | 8.25 | 7.86 | 7.95 | 418,359 | 7.95 |
| 12/11/2024 | 8.06 | 8.21 | 7.76 | 8.03 | 366,341 | 8.03 |
| 12/10/2024 | 7.75 | 8.19 | 7.54 | 7.90 | 345,464 | 7.90 |
| 12/09/2024 | 7.50 | 7.92 | 7.50 | 7.69 | 282,258 | 7.69 |
| 12/06/2024 | 7.98 | 7.98 | 7.16 | 7.41 | 786,204 | 7.41 |
| 12/05/2024 | 8.30 | 8.52 | 8.17 | 8.25 | 305,383 | 8.25 |
| 12/04/2024 | 8.73 | 8.87 | 8.26 | 8.36 | 448,664 | 8.36 |
| 12/03/2024 | 8.89 | 8.97 | 8.61 | 8.80 | 556,864 | 8.80 |
| 12/02/2024 | 9.10 | 9.15 | 8.76 | 8.84 | 785,897 | 8.84 |
| 11/29/2024 | 9.34 | 9.39 | 8.91 | 9.07 | 243,599 | 9.07 |
| 11/27/2024 | 8.81 | 9.46 | 8.58 | 9.13 | 972,319 | 9.13 |
| 11/26/2024 | 7.85 | 8.58 | 7.75 | 8.44 | 683,016 | 8.44 |
| 11/25/2024 | 7.80 | 7.90 | 7.60 | 7.87 | 467,752 | 7.87 |
| 11/22/2024 | 7.53 | 7.90 | 7.41 | 7.75 | 565,286 | 7.75 |
| 11/21/2024 | 7.26 | 7.78 | 7.25 | 7.55 | 790,249 | 7.55 |
| 11/20/2024 | 6.76 | 7.16 | 6.76 | 7.14 | 522,626 | 7.14 |
| 11/19/2024 | 6.76 | 6.97 | 6.69 | 6.75 | 344,612 | 6.75 |
| 11/18/2024 | 6.52 | 6.86 | 6.49 | 6.83 | 503,271 | 6.83 |
| 11/15/2024 | 6.71 | 6.77 | 6.42 | 6.43 | 568,095 | 6.43 |
| 11/14/2024 | 7.12 | 7.17 | 6.65 | 6.71 | 874,219 | 6.71 |
| 11/13/2024 | 7.23 | 7.28 | 6.89 | 7.01 | 872,306 | 7.01 |
| 11/12/2024 | 7.46 | 7.59 | 7.22 | 7.24 | 521,529 | 7.24 |
| 11/11/2024 | 6.97 | 7.45 | 6.92 | 7.43 | 526,043 | 7.43 |
| 11/08/2024 | 7.06 | 7.13 | 6.84 | 6.97 | 406,692 | 6.97 |
| 11/07/2024 | 7.51 | 7.51 | 7.11 | 7.14 | 659,484 | 7.14 |
| 11/06/2024 | 7.20 | 7.75 | 7.05 | 7.46 | 1,944,703 | 7.46 |
| 11/05/2024 | 6.54 | 7.46 | 6.32 | 6.72 | 1,412,717 | 6.72 |
| 11/04/2024 | 6.00 | 6.37 | 6.00 | 6.24 | 767,819 | 6.24 |
| 11/01/2024 | 5.97 | 6.05 | 5.81 | 5.96 | 466,310 | 5.96 |