5 DAY PERFORMANCE
-9.80%
1 MONTH PERFORMANCE
-10.54%
3 MONTH PERFORMANCE
-18.10%
6 MONTH PERFORMANCE
+44.80%
YEAR-TO-DATE PERFORMANCE
+39.59%
1 YEAR PERFORMANCE
-32.88%
ProFrac Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $5.64 | $5.83 (3.37%) | $5.84 | $5.57 | 1.62 M | $945.25 M |
| 06/25/2026 | $5.40 | $5.72 (5.93%) | $5.80 | $5.37 | 2.16 M | $927.42 M |
| 06/24/2026 | $5.88 | $5.35 (-9.01%) | $5.90 | $5.14 | 2.32 M | $867.43 M |
| 06/23/2026 | $6.06 | $6.02 (-0.66%) | $6.12 | $5.86 | 1.39 M | $976.06 M |
| 06/22/2026 | $6.03 | $6.11 (1.33%) | $6.17 | $5.80 | 1.13 M | $990.65 M |
| 06/18/2026 | $6.42 | $6.07 (-5.45%) | $6.43 | $5.76 | 2.16 M | $984.17 M |
| 06/17/2026 | $6.55 | $6.40 (-2.29%) | $6.80 | $6.40 | 1.47 M | $1.04 B |
| 06/16/2026 | $6.88 | $6.56 (-4.65%) | $7.21 | $6.54 | 1.23 M | $1.06 B |
| 06/15/2026 | $7.29 | $7.00 (-3.98%) | $7.43 | $6.95 | 1.51 M | $1.13 B |
| 06/12/2026 | $7.00 | $7.55 (7.86%) | $7.63 | $6.93 | 1.18 M | $1.22 B |
| 06/11/2026 | $7.50 | $7.07 (-5.73%) | $7.68 | $6.98 | 1.46 M | $1.15 B |
| 06/10/2026 | $6.92 | $7.39 (6.79%) | $7.50 | $6.85 | 1.22 M | $1.20 B |
| 06/09/2026 | $7.13 | $6.86 (-3.79%) | $7.21 | $6.65 | 1.54 M | $1.11 B |
| 06/08/2026 | $7.25 | $7.24 (-0.14%) | $7.35 | $7.12 | 1.13 M | $1.17 B |
| 06/05/2026 | $8.03 | $6.93 (-13.7%) | $8.05 | $6.84 | 1.53 M | $1.12 B |
| 06/04/2026 | $7.12 | $8.06 (13.2%) | $8.15 | $6.94 | 1.48 M | $1.31 B |
| 06/03/2026 | $7.36 | $7.32 (-0.54%) | $7.57 | $7.24 | 1.34 M | $1.19 B |
| 06/02/2026 | $6.89 | $7.30 (5.95%) | $7.45 | $6.82 | 1.46 M | $1.18 B |
| 06/01/2026 | $6.13 | $6.73 (9.79%) | $6.88 | $6.11 | 2.06 M | $1.09 B |
| 05/29/2026 | $6.01 | $6.11 (1.66%) | $6.24 | $5.91 | 1.32 M | $990.65 M |
| 05/28/2026 | $6.77 | $6.07 (-10.34%) | $6.77 | $5.98 | 2.47 M | $984.17 M |
| 05/27/2026 | $7.14 | $6.69 (-6.3%) | $7.14 | $6.69 | 1.41 M | $1.08 B |
| 05/26/2026 | $7.11 | $7.22 (1.55%) | $7.47 | $7.02 | 1.39 M | $1.17 B |
| 05/22/2026 | $7.40 | $7.15 (-3.38%) | $7.48 | $7.09 | 1.27 M | $1.16 B |
| 05/21/2026 | $7.77 | $7.40 (-4.76%) | $7.85 | $7.27 | 1.65 M | $1.20 B |
| 05/20/2026 | $7.93 | $7.75 (-2.27%) | $8.15 | $7.74 | 1.43 M | $1.26 B |
| 05/19/2026 | $7.88 | $8.04 (2.03%) | $8.22 | $7.71 | 1.46 M | $1.30 B |
| 05/18/2026 | $7.47 | $7.81 (4.55%) | $7.93 | $7.36 | 1.73 M | $1.27 B |
| 05/15/2026 | $7.27 | $7.28 (0.14%) | $7.41 | $7.11 | 837.94 K | $1.18 B |
| 05/14/2026 | $7.17 | $7.28 (1.53%) | $7.41 | $7.08 | 1.13 M | $1.18 B |
| 05/13/2026 | $6.84 | $7.11 (3.95%) | $7.22 | $6.72 | 1.27 M | $1.15 B |
| 05/12/2026 | $6.82 | $6.84 (0.29%) | $6.94 | $6.66 | 1.07 M | $1.11 B |
| 05/11/2026 | $6.76 | $6.78 (0.3%) | $6.90 | $6.55 | 1.08 M | $1.10 B |
| 05/08/2026 | $6.49 | $6.66 (2.62%) | $6.73 | $6.24 | 1.12 M | $1.08 B |
| 05/07/2026 | $6.85 | $6.58 (-3.94%) | $6.88 | $6.05 | 2.50 M | $1.07 B |
| 05/06/2026 | $7.08 | $7.13 (0.71%) | $7.26 | $6.84 | 1.41 M | $1.16 B |
| 05/05/2026 | $7.50 | $7.52 (0.27%) | $7.80 | $7.48 | 983.92 K | $1.22 B |
| 05/04/2026 | $7.36 | $7.50 (1.9%) | $7.56 | $7.18 | 1.49 M | $1.22 B |
| 05/01/2026 | $7.48 | $7.32 (-2.14%) | $7.53 | $7.06 | 1.38 M | $1.19 B |
| 04/30/2026 | $7.39 | $7.54 (2.03%) | $7.75 | $7.31 | 1.11 M | $1.22 B |
| 04/29/2026 | $7.40 | $7.68 (3.78%) | $7.85 | $7.40 | 2.15 M | $1.25 B |
| 04/28/2026 | $7.15 | $7.29 (1.96%) | $7.35 | $7.15 | 1.29 M | $1.18 B |
| 04/27/2026 | $7.38 | $7.15 (-3.12%) | $7.45 | $7.12 | 905.10 K | $1.16 B |
| 04/24/2026 | $7.28 | $7.38 (1.37%) | $7.47 | $7.15 | 1.04 M | $1.20 B |
| 04/23/2026 | $7.15 | $7.35 (2.8%) | $7.49 | $7.09 | 1.97 M | $1.19 B |
| 04/22/2026 | $6.63 | $7.11 (7.24%) | $7.11 | $6.56 | 1.58 M | $1.15 B |
| 04/21/2026 | $6.10 | $6.54 (7.21%) | $6.60 | $6.10 | 1.45 M | $1.06 B |
| 04/20/2026 | $6.00 | $6.04 (0.67%) | $6.10 | $5.81 | 927.61 K | $979.30 M |
| 04/17/2026 | $5.93 | $5.93 (0%) | $6.09 | $5.72 | 1.68 M | $961.47 M |
| 04/16/2026 | $6.24 | $6.21 (-0.48%) | $6.44 | $6.16 | 792.74 K | $1.01 B |
| 04/15/2026 | $5.86 | $6.21 (5.97%) | $6.26 | $5.86 | 1.14 M | $1.01 B |
| 04/14/2026 | $5.91 | $5.85 (-1.02%) | $5.97 | $5.76 | 907.95 K | $948.50 M |
| 04/13/2026 | $6.00 | $6.00 (0%) | $6.26 | $5.88 | 1.23 M | $972.82 M |
| 04/10/2026 | $5.75 | $5.88 (2.26%) | $5.91 | $5.59 | 1.07 M | $953.36 M |
| 04/09/2026 | $6.18 | $5.83 (-5.66%) | $6.20 | $5.78 | 1.12 M | $945.25 M |
| 04/08/2026 | $5.73 | $6.17 (7.68%) | $6.17 | $5.50 | 1.37 M | $1.00 B |
| 04/07/2026 | $5.92 | $6.22 (5.07%) | $6.23 | $5.92 | 849.20 K | $1.01 B |
| 04/06/2026 | $6.07 | $5.94 (-2.14%) | $6.16 | $5.92 | 805.32 K | $963.09 M |
| 04/02/2026 | $6.05 | $6.08 (0.5%) | $6.26 | $6.02 | 1.18 M | $985.79 M |
| 04/01/2026 | $6.05 | $5.91 (-2.31%) | $6.22 | $5.69 | 1.74 M | $958.22 M |
| 03/31/2026 | $6.23 | $6.20 (-0.48%) | $6.41 | $6.00 | 1.42 M | $1.01 B |
| 03/30/2026 | $6.63 | $6.28 (-5.28%) | $6.89 | $6.24 | 1.47 M | $1.02 B |
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.
