5 DAY PERFORMANCE
+14.88%
1 MONTH PERFORMANCE
-17.10%
3 MONTH PERFORMANCE
+8.59%
6 MONTH PERFORMANCE
-52.99%
YEAR-TO-DATE PERFORMANCE
-46.26%
1 YEAR PERFORMANCE
-43.72%
ProFrac Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.41 | $4.24 (-3.85%) | $4.41 | $4.22 | 1.19 M | $724.19 M |
| 12/04/2025 | $4.27 | $4.34 (1.64%) | $4.39 | $4.06 | 1.90 M | $741.27 M |
| 12/03/2025 | $3.67 | $4.27 (16.35%) | $4.39 | $3.64 | 2.45 M | $729.32 M |
| 12/02/2025 | $3.68 | $3.63 (-1.36%) | $3.73 | $3.59 | 1.10 M | $620.00 M |
| 12/01/2025 | $3.54 | $3.70 (4.52%) | $3.85 | $3.48 | 1.67 M | $631.96 M |
| 11/28/2025 | $3.44 | $3.54 (2.91%) | $3.61 | $3.36 | 456.40 K | $604.63 M |
| 11/26/2025 | $3.40 | $3.43 (0.88%) | $3.48 | $3.29 | 1.04 M | $585.84 M |
| 11/25/2025 | $3.14 | $3.36 (7.01%) | $3.36 | $3.08 | 1.73 M | $573.89 M |
| 11/24/2025 | $3.27 | $3.19 (-2.45%) | $3.30 | $3.12 | 2.09 M | $544.85 M |
| 11/21/2025 | $3.32 | $3.24 (-2.41%) | $3.33 | $3.18 | 1.55 M | $553.39 M |
| 11/20/2025 | $3.63 | $3.31 (-8.82%) | $3.73 | $3.27 | 1.95 M | $565.35 M |
| 11/19/2025 | $3.70 | $3.56 (-3.78%) | $3.79 | $3.55 | 1.06 M | $608.05 M |
| 11/18/2025 | $3.77 | $3.78 (0.27%) | $3.89 | $3.70 | 1.05 M | $645.62 M |
| 11/17/2025 | $3.81 | $3.84 (0.79%) | $4.04 | $3.73 | 1.47 M | $655.87 M |
| 11/14/2025 | $3.65 | $3.82 (4.66%) | $3.83 | $3.57 | 2.05 M | $652.46 M |
| 11/13/2025 | $3.82 | $3.70 (-3.14%) | $3.86 | $3.62 | 2.58 M | $631.96 M |
| 11/12/2025 | $4.20 | $3.82 (-9.05%) | $4.25 | $3.80 | 1.67 M | $652.46 M |
| 11/11/2025 | $4.02 | $4.25 (5.72%) | $4.38 | $3.98 | 1.65 M | $725.90 M |
| 11/10/2025 | $4.30 | $4.01 (-6.74%) | $4.51 | $4.01 | 3.75 M | $684.91 M |
| 11/07/2025 | $5.07 | $5.03 (-0.79%) | $5.11 | $4.87 | 1.41 M | $859.12 M |
| 11/06/2025 | $5.35 | $5.11 (-4.49%) | $5.54 | $5.10 | 921.15 K | $818.62 M |
| 11/05/2025 | $5.16 | $5.27 (2.13%) | $5.33 | $5.07 | 1.34 M | $844.25 M |
| 11/04/2025 | $5.27 | $5.12 (-2.85%) | $5.51 | $5.07 | 2.00 M | $820.22 M |
| 11/03/2025 | $5.39 | $5.54 (2.78%) | $5.87 | $5.30 | 2.41 M | $887.51 M |
| 10/31/2025 | $5.30 | $5.47 (3.21%) | $5.58 | $5.11 | 2.42 M | $876.29 M |
| 10/30/2025 | $5.15 | $5.27 (2.33%) | $5.56 | $5.01 | 2.56 M | $844.25 M |
| 10/29/2025 | $4.42 | $5.40 (22.17%) | $5.47 | $4.42 | 3.20 M | $865.08 M |
| 10/28/2025 | $4.28 | $4.35 (1.64%) | $4.37 | $4.19 | 1.05 M | $696.87 M |
| 10/27/2025 | $4.39 | $4.31 (-1.82%) | $4.51 | $4.29 | 897.91 K | $690.46 M |
| 10/24/2025 | $4.40 | $4.31 (-2.05%) | $4.52 | $4.28 | 899.81 K | $690.46 M |
| 10/23/2025 | $3.95 | $4.36 (10.38%) | $4.39 | $3.93 | 1.66 M | $698.47 M |
| 10/22/2025 | $3.94 | $3.80 (-3.55%) | $4.01 | $3.70 | 1.52 M | $608.76 M |
| 10/21/2025 | $3.96 | $3.94 (-0.51%) | $4.10 | $3.88 | 921.60 K | $631.19 M |
| 10/20/2025 | $3.65 | $3.94 (7.95%) | $3.96 | $3.65 | 1.28 M | $631.19 M |
| 10/17/2025 | $3.65 | $3.65 (0%) | $3.82 | $3.57 | 1.89 M | $584.73 M |
| 10/16/2025 | $3.75 | $3.73 (-0.53%) | $3.78 | $3.60 | 1.68 M | $597.55 M |
| 10/15/2025 | $3.74 | $3.75 (0.27%) | $3.85 | $3.68 | 1.18 M | $600.75 M |
| 10/14/2025 | $3.68 | $3.71 (0.82%) | $3.75 | $3.56 | 1.32 M | $594.34 M |
| 10/13/2025 | $3.72 | $3.74 (0.54%) | $3.80 | $3.61 | 1.16 M | $599.15 M |
| 10/10/2025 | $3.97 | $3.66 (-7.81%) | $3.99 | $3.65 | 2.18 M | $586.33 M |
| 10/09/2025 | $4.17 | $4.01 (-3.84%) | $4.20 | $3.93 | 902.36 K | $642.40 M |
| 10/08/2025 | $4.15 | $4.15 (0%) | $4.26 | $4.09 | 909.40 K | $664.83 M |
| 10/07/2025 | $4.25 | $4.10 (-3.53%) | $4.32 | $4.04 | 950.90 K | $656.82 M |
| 10/06/2025 | $4.21 | $4.22 (0.24%) | $4.32 | $4.11 | 1.58 M | $676.04 M |
| 10/03/2025 | $4.02 | $4.17 (3.73%) | $4.23 | $4.01 | 1.41 M | $668.03 M |
| 10/02/2025 | $3.98 | $4.00 (0.5%) | $4.07 | $3.93 | 1.24 M | $640.80 M |
| 10/01/2025 | $3.68 | $3.96 (7.61%) | $4.02 | $3.66 | 1.74 M | $634.39 M |
| 09/30/2025 | $3.70 | $3.70 (0%) | $3.73 | $3.61 | 1.58 M | $592.74 M |
| 09/29/2025 | $3.74 | $3.73 (-0.27%) | $3.78 | $3.65 | 1.00 M | $597.55 M |
| 09/26/2025 | $3.71 | $3.77 (1.62%) | $3.92 | $3.71 | 1.28 M | $603.95 M |
| 09/25/2025 | $3.75 | $3.71 (-1.07%) | $3.85 | $3.63 | 1.55 M | $594.34 M |
| 09/24/2025 | $3.69 | $3.79 (2.71%) | $3.91 | $3.69 | 1.77 M | $607.16 M |
| 09/23/2025 | $3.65 | $3.64 (-0.27%) | $4.02 | $3.62 | 2.83 M | $583.13 M |
| 09/22/2025 | $3.56 | $3.62 (1.69%) | $3.66 | $3.53 | 2.50 M | $579.92 M |
| 09/19/2025 | $3.73 | $3.59 (-3.75%) | $3.75 | $3.52 | 3.20 M | $575.12 M |
| 09/18/2025 | $3.75 | $3.73 (-0.53%) | $3.84 | $3.70 | 907.66 K | $597.55 M |
| 09/17/2025 | $3.83 | $3.71 (-3.13%) | $3.92 | $3.64 | 1.43 M | $594.34 M |
| 09/16/2025 | $3.76 | $3.87 (2.93%) | $3.90 | $3.68 | 1.55 M | $619.97 M |
| 09/15/2025 | $3.75 | $3.71 (-1.07%) | $3.80 | $3.62 | 1.68 M | $594.34 M |
| 09/12/2025 | $3.88 | $3.75 (-3.35%) | $3.98 | $3.75 | 968.73 K | $600.75 M |
| 09/11/2025 | $3.87 | $3.90 (0.78%) | $4.04 | $3.82 | 1.22 M | $624.78 M |
| 09/10/2025 | $3.86 | $3.88 (0.52%) | $3.96 | $3.77 | 1.49 M | $621.58 M |
| 09/09/2025 | $3.83 | $3.68 (-3.92%) | $3.92 | $3.68 | 942.70 K | $589.54 M |
| 09/08/2025 | $3.87 | $3.84 (-0.78%) | $3.94 | $3.74 | 1.12 M | $615.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
