Canada markets closed

ProFrac Holding Corp. (ACDC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.94-0.31 (-3.76%)
At close: 04:00PM EDT
7.94 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20248.248.447.797.947.941,142,989
May 09, 20247.948.507.778.258.253,184,700
May 08, 20247.207.337.047.097.091,431,700
May 07, 20247.377.577.277.347.34863,800
May 06, 20246.947.396.947.377.371,145,700
May 03, 20246.937.176.936.966.96893,500
May 02, 20246.916.986.746.866.861,062,600
May 01, 20247.227.376.826.836.831,307,600
Apr 30, 20247.877.897.257.277.271,457,400
Apr 29, 20248.228.368.018.018.01564,500
Apr 26, 20248.108.307.938.238.23591,900
Apr 25, 20248.058.127.708.108.10693,300
Apr 24, 20248.268.328.038.108.10709,100
Apr 23, 20248.018.317.898.258.25915,300
Apr 22, 20248.048.127.748.048.04770,500
Apr 19, 20247.768.157.768.118.111,506,900
Apr 18, 20247.468.017.457.937.931,591,500
Apr 17, 20247.898.107.467.497.49795,800
Apr 16, 20248.328.327.627.967.961,273,700
Apr 15, 20248.659.108.478.498.491,032,900
Apr 12, 20248.408.518.278.458.45740,900
Apr 11, 20248.538.628.268.298.29844,500
Apr 10, 20248.518.578.338.478.47502,700
Apr 09, 20248.838.988.598.668.66631,800
Apr 08, 20249.059.098.608.758.751,122,800
Apr 05, 20248.878.988.718.968.96896,200
Apr 04, 20249.059.078.788.868.861,231,400
Apr 03, 20248.579.018.578.968.96893,600
Apr 02, 20248.568.698.498.608.60979,500
Apr 01, 20248.478.668.228.528.521,378,500
Mar 28, 20248.378.508.218.368.361,169,300
Mar 27, 20248.048.377.788.268.261,668,500
Mar 26, 20248.338.377.978.008.00934,700
Mar 25, 20248.188.438.188.308.30721,900
Mar 22, 20248.398.528.088.158.15683,200
Mar 21, 20248.258.488.248.388.38884,800
Mar 20, 20248.178.367.948.218.21908,800
Mar 19, 20247.728.527.628.228.221,541,200
Mar 18, 20247.958.027.557.827.821,132,300
Mar 15, 20247.808.097.797.927.921,515,100
Mar 14, 20247.327.867.267.797.791,633,600
Mar 13, 20247.268.177.267.377.372,799,100
Mar 12, 20247.817.967.697.937.93697,800
Mar 11, 20247.807.917.657.827.82480,200
Mar 08, 20248.008.187.747.807.80532,000
Mar 07, 20247.818.047.767.907.90524,900
Mar 06, 20248.498.527.797.797.79854,200
Mar 05, 20248.198.488.188.318.31566,300
Mar 04, 20248.518.518.218.268.26902,000
Mar 01, 20248.258.548.238.428.42822,400
Feb 29, 20248.218.408.088.188.18963,700
Feb 28, 20248.048.318.008.148.14616,400
Feb 27, 20247.598.117.578.078.071,166,100
Feb 26, 20247.547.807.427.567.56882,500
Feb 23, 20247.257.847.127.617.611,294,100
Feb 22, 20247.297.387.147.337.33855,400
Feb 21, 20247.557.677.237.367.36571,400
Feb 20, 20247.517.607.467.567.56773,600
Feb 16, 20247.417.677.257.597.59756,600
Feb 15, 20246.827.396.827.347.34883,400
Feb 14, 20246.946.976.716.736.73763,000
Feb 13, 20247.137.156.806.876.87917,700
Feb 12, 20247.237.777.207.257.25678,300
Feb 09, 20247.387.447.227.317.31715,900
Feb 08, 20246.957.416.917.337.33684,700
Feb 07, 20247.217.466.916.966.96557,800
Feb 06, 20246.897.316.857.187.18700,600
Feb 05, 20246.916.946.636.906.90810,800
Feb 02, 20247.457.467.027.027.02767,300
Feb 01, 20247.968.057.427.537.53916,600
Jan 31, 20248.248.367.917.917.91834,500
Jan 30, 20247.658.327.638.288.281,799,200
Jan 29, 20247.677.747.497.727.72445,800
Jan 26, 20247.687.987.687.737.73481,700
Jan 25, 20247.717.717.277.657.65802,500
Jan 24, 20247.407.727.207.547.54956,800
Jan 23, 20247.477.537.147.377.37728,400
Jan 22, 20247.247.497.117.467.46748,100
Jan 19, 20247.157.287.067.247.24700,100
Jan 18, 20247.007.146.917.127.12554,200
Jan 17, 20246.787.016.467.007.00717,500
Jan 16, 20247.367.366.936.976.97696,700
Jan 12, 20247.547.667.357.467.46540,800
Jan 11, 20247.457.457.127.387.38748,000
Jan 10, 20247.797.797.317.427.42632,100
Jan 09, 20247.927.927.567.837.83687,700
Jan 08, 20247.747.977.587.957.95625,900
Jan 05, 20247.708.097.628.008.00878,800
Jan 04, 20248.078.107.607.647.64940,100
Jan 03, 20247.908.107.587.957.95713,300
Jan 02, 20248.188.617.927.987.981,038,900
Dec 29, 20238.548.558.418.488.48469,100
Dec 28, 20238.608.798.428.568.56780,700
Dec 27, 20238.608.688.508.518.51455,600
Dec 26, 20238.498.758.428.648.64825,800
Dec 22, 20238.518.608.278.368.36471,200
Dec 21, 20238.218.608.018.378.37578,100
Dec 20, 20238.668.908.218.248.24886,700
Dec 19, 20238.258.668.168.658.65554,800
Dec 18, 20238.448.568.168.218.21879,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...