ProFrac Holding Corp. - Class A Common Stock (NQ: ACDC )

7.425 -0.095 (-1.26%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 7.500 7.720 7.330 7.520 467,503 -0.01(-0.13%)
Jul 19, 2024 7.980 7.980 7.520 7.530 569,427 -0.63(-7.72%)
Jul 18, 2024 8.560 8.670 8.060 8.160 831,501 -0.41(-4.78%)
Jul 17, 2024 8.570 8.910 8.460 8.570 725,043 +0.07(+0.82%)
Jul 16, 2024 8.050 8.570 7.880 8.500 794,157 +0.40(+4.94%)
Jul 15, 2024 7.890 8.190 7.580 8.100 732,905 +0.19(+2.40%)
Jul 12, 2024 8.120 8.180 7.850 7.910 359,761 -0.07(-0.88%)
Jul 11, 2024 7.720 8.065 7.690 7.980 849,461 +0.33(+4.31%)
Jul 10, 2024 7.350 7.790 7.325 7.650 644,419 +0.33(+4.44%)
Jul 09, 2024 7.180 7.340 6.980 7.325 631,207 +0.13(+1.88%)
Jul 08, 2024 7.320 7.510 7.110 7.190 606,909 -0.15(-2.04%)
Jul 05, 2024 7.670 7.670 7.290 7.340 379,356 -0.32(-4.18%)
Jul 03, 2024 7.280 7.660 7.280 7.660 293,582 +0.39(+5.36%)
Jul 02, 2024 7.330 7.460 7.070 7.270 672,965 -0.01(-0.14%)
Jul 01, 2024 7.450 7.590 7.270 7.280 386,747 -0.13(-1.75%)
Jun 28, 2024 7.420 7.600 7.280 7.410 1,105,703 +0.08(+1.09%)
Jun 27, 2024 7.320 7.380 7.185 7.330 567,078 +0.08(+1.10%)
Jun 26, 2024 7.340 7.360 7.150 7.250 486,278 -0.14(-1.89%)
Jun 25, 2024 7.500 7.520 7.360 7.390 556,879 -0.11(-1.47%)
Jun 24, 2024 7.190 7.520 7.170 7.500 989,220 +0.33(+4.60%)
Jun 21, 2024 7.430 7.465 7.100 7.170 1,121,461 -0.25(-3.37%)
Jun 20, 2024 7.380 7.480 7.270 7.420 849,161 +0.01(+0.13%)
Jun 18, 2024 7.710 7.790 7.390 7.410 743,552 -0.23(-3.01%)
Jun 17, 2024 7.670 7.760 7.420 7.640 782,746 -0.04(-0.52%)
Jun 14, 2024 8.140 8.140 7.620 7.680 988,249 -0.55(-6.68%)
Jun 13, 2024 8.780 8.850 8.230 8.230 654,751 -0.62(-7.01%)
Jun 12, 2024 8.980 9.180 8.770 8.850 397,116 +0.03(+0.34%)
Jun 11, 2024 8.720 8.880 8.590 8.820 478,639 -0.05(-0.56%)
Jun 10, 2024 8.810 9.040 8.680 8.870 478,715 +0.14(+1.60%)
Jun 07, 2024 8.750 8.820 8.650 8.730 438,291 -0.08(-0.91%)
Jun 06, 2024 8.660 8.860 8.660 8.810 412,298 +0.11(+1.26%)
Jun 05, 2024 8.810 8.980 8.690 8.700 733,494 -0.05(-0.57%)
Jun 04, 2024 9.010 9.060 8.660 8.750 1,058,079 -0.40(-4.37%)
Jun 03, 2024 9.690 9.690 8.930 9.150 1,139,249 -0.47(-4.89%)
May 31, 2024 9.480 9.750 9.380 9.620 824,531 +0.32(+3.44%)
May 30, 2024 9.330 9.560 9.270 9.300 508,492 -0.04(-0.43%)
May 29, 2024 9.580 9.660 9.250 9.340 1,162,409 -0.29(-3.06%)
May 28, 2024 9.400 9.660 9.395 9.635 1,097,381 +0.45(+4.84%)
May 24, 2024 9.460 9.570 9.185 9.190 1,044,781 -0.21(-2.23%)
May 23, 2024 9.500 9.640 9.070 9.400 1,096,898 -0.07(-0.74%)
May 22, 2024 9.600 9.730 9.310 9.470 1,792,224 -0.06(-0.63%)
May 21, 2024 9.150 9.660 9.125 9.530 1,294,554 +0.29(+3.14%)
May 20, 2024 9.040 9.340 8.910 9.240 1,444,976 +0.23(+2.55%)
May 17, 2024 8.340 9.040 8.091 9.010 2,169,035 +0.46(+5.38%)
May 16, 2024 8.870 8.985 8.480 8.550 573,986 -0.40(-4.47%)
May 15, 2024 8.710 9.050 8.390 8.950 1,832,909 +0.24(+2.76%)
May 14, 2024 7.830 8.720 7.830 8.710 1,557,171 +0.79(+9.97%)
May 13, 2024 7.840 8.130 7.779 7.920 1,138,105 -0.02(-0.25%)
May 10, 2024 8.240 8.440 7.790 7.940 1,142,989 -0.31(-3.76%)
May 09, 2024 7.940 8.504 7.770 8.250 3,184,721 +1.16(+16.36%)
May 08, 2024 7.200 7.330 7.040 7.090 1,431,669 -0.25(-3.41%)
May 07, 2024 7.370 7.570 7.270 7.340 863,852 -0.03(-0.41%)
May 06, 2024 6.940 7.390 6.940 7.370 1,145,718 +0.41(+5.89%)
May 03, 2024 6.930 7.170 6.930 6.960 893,514 +0.09(+1.38%)
May 02, 2024 6.910 6.980 6.740 6.865 1,062,550 +0.04(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.