5 DAY PERFORMANCE
+18.56%
1 MONTH PERFORMANCE
-0.91%
3 MONTH PERFORMANCE
+10.82%
6 MONTH PERFORMANCE
-6.86%
YEAR-TO-DATE PERFORMANCE
+39.59%
1 YEAR PERFORMANCE
+35.41%
ProFrac Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $4.77 | $4.68 (-1.93%) | $4.88 | $4.65 | 566.13 K | $863.59 M |
| 10/08/2026 | $4.84 | $4.70 (-2.89%) | $4.88 | $4.57 | 1.04 M | $855.40 M |
| 10/07/2026 | $4.87 | $4.77 (-2.05%) | $4.96 | $4.68 | 1.10 M | $868.14 M |
| 10/06/2026 | $4.76 | $4.88 (2.52%) | $5.07 | $4.64 | 1.28 M | $888.16 M |
| 10/05/2026 | $4.57 | $4.75 (3.94%) | $5.05 | $4.52 | 1.16 M | $864.50 M |
| 10/02/2026 | $4.40 | $4.58 (4.09%) | $4.59 | $4.33 | 764.95 K | $833.56 M |
| 10/01/2026 | $4.35 | $4.40 (1.15%) | $4.45 | $4.26 | 2.12 M | $800.80 M |
| 09/30/2026 | $4.27 | $4.34 (1.64%) | $4.44 | $4.07 | 1.64 M | $789.88 M |
| 09/29/2026 | $4.42 | $4.22 (-4.52%) | $4.46 | $4.21 | 2.04 M | $768.04 M |
| 09/28/2026 | $4.65 | $4.49 (-3.44%) | $4.66 | $4.45 | 1.20 M | $817.18 M |
| 09/25/2026 | $4.49 | $4.61 (2.67%) | $4.79 | $4.45 | 598.20 K | $839.02 M |
| 09/24/2026 | $4.70 | $4.54 (-3.4%) | $4.72 | $4.54 | 894.45 K | $826.28 M |
| 09/23/2026 | $4.75 | $4.64 (-2.32%) | $4.75 | $4.51 | 893.17 K | $844.48 M |
| 09/22/2026 | $4.88 | $4.72 (-3.28%) | $4.96 | $4.70 | 1.15 M | $859.04 M |
| 09/21/2026 | $5.09 | $4.96 (-2.55%) | $5.09 | $4.81 | 1.71 M | $902.72 M |
| 09/18/2026 | $5.01 | $5.17 (3.19%) | $5.25 | $4.98 | 1.77 M | $940.94 M |
| 09/17/2026 | $4.83 | $5.06 (4.76%) | $5.07 | $4.69 | 1.79 M | $920.92 M |
| 09/16/2026 | $4.81 | $4.84 (0.62%) | $4.99 | $4.64 | 1.76 M | $880.88 M |
| 09/15/2026 | $4.88 | $4.85 (-0.61%) | $4.95 | $4.77 | 1.28 M | $882.70 M |
| 09/14/2026 | $5.17 | $4.88 (-5.61%) | $5.18 | $4.79 | 1.54 M | $888.16 M |
| 09/11/2026 | $5.25 | $5.21 (-0.76%) | $5.40 | $5.18 | 751.00 K | $948.22 M |
| 09/10/2026 | $5.55 | $5.19 (-6.49%) | $5.55 | $5.14 | 750.10 K | $944.58 M |
| 09/09/2026 | $5.48 | $5.48 (0%) | $5.68 | $5.33 | 869.20 K | $997.36 M |
| 09/08/2026 | $5.23 | $5.42 (3.63%) | $5.53 | $5.23 | 1.11 M | $986.44 M |
| 09/04/2026 | $5.10 | $5.15 (0.98%) | $5.21 | $5.00 | 752.38 K | $937.30 M |
| 09/03/2026 | $5.05 | $5.12 (1.39%) | $5.19 | $4.97 | 797.25 K | $931.84 M |
| 09/02/2026 | $4.96 | $5.05 (1.81%) | $5.13 | $4.67 | 1.53 M | $919.10 M |
| 09/01/2026 | $5.12 | $4.99 (-2.54%) | $5.30 | $4.95 | 1.28 M | $908.18 M |
| 08/31/2026 | $5.11 | $5.10 (-0.2%) | $5.27 | $4.98 | 873.00 K | $928.20 M |
| 08/28/2026 | $5.28 | $4.99 (-5.49%) | $5.29 | $4.97 | 1.42 M | $908.18 M |
| 08/27/2026 | $4.78 | $5.26 (10.04%) | $5.39 | $4.76 | 1.92 M | $957.32 M |
| 08/26/2026 | $4.60 | $4.62 (0.43%) | $4.72 | $4.50 | 1.27 M | $840.84 M |
| 08/25/2026 | $4.75 | $4.67 (-1.68%) | $4.94 | $4.59 | 1.27 M | $849.94 M |
| 08/24/2026 | $4.75 | $4.82 (1.47%) | $4.92 | $4.61 | 2.19 M | $877.24 M |
| 08/21/2026 | $4.45 | $4.83 (8.54%) | $4.84 | $4.33 | 2.43 M | $879.06 M |
| 08/20/2026 | $4.66 | $4.44 (-4.72%) | $4.68 | $4.25 | 1.96 M | $808.08 M |
| 08/19/2026 | $5.15 | $4.70 (-8.74%) | $5.16 | $4.68 | 1.16 M | $855.40 M |
| 08/18/2026 | $5.34 | $5.09 (-4.68%) | $5.39 | $5.03 | 995.70 K | $926.38 M |
| 08/17/2026 | $5.37 | $5.28 (-1.68%) | $5.50 | $5.08 | 1.91 M | $960.96 M |
| 08/14/2026 | $5.26 | $5.37 (2.09%) | $5.56 | $5.19 | 1.67 M | $977.34 M |
| 08/13/2026 | $5.58 | $5.26 (-5.73%) | $5.59 | $5.11 | 2.02 M | $957.32 M |
| 08/12/2026 | $5.24 | $5.14 (-1.91%) | $5.49 | $5.10 | 1.34 M | $935.48 M |
| 08/11/2026 | $5.02 | $5.27 (4.98%) | $5.57 | $5.00 | 2.16 M | $959.14 M |
| 08/10/2026 | $4.38 | $5.10 (16.44%) | $5.22 | $4.38 | 3.96 M | $928.20 M |
| 08/07/2026 | $4.51 | $4.32 (-4.21%) | $4.75 | $4.23 | 1.48 M | $786.24 M |
| 08/06/2026 | $3.59 | $4.47 (24.51%) | $4.61 | $3.51 | 4.02 M | $813.54 M |
| 08/05/2026 | $4.27 | $4.51 (5.62%) | $4.55 | $4.16 | 3.98 M | $820.82 M |
| 08/04/2026 | $4.05 | $4.23 (4.44%) | $4.28 | $4.00 | 2.16 M | $769.86 M |
| 08/03/2026 | $3.93 | $4.11 (4.58%) | $4.15 | $3.83 | 912.23 K | $748.02 M |
| 07/31/2026 | $3.77 | $4.04 (7.16%) | $4.06 | $3.66 | 1.23 M | $655.03 M |
| 07/30/2026 | $3.63 | $3.71 (2.2%) | $3.83 | $3.63 | 1.52 M | $601.52 M |
| 07/29/2026 | $3.86 | $3.61 (-6.48%) | $3.94 | $3.55 | 1.89 M | $585.31 M |
| 07/28/2026 | $3.97 | $3.71 (-6.55%) | $3.97 | $3.66 | 1.96 M | $601.52 M |
| 07/27/2026 | $4.09 | $4.01 (-1.96%) | $4.27 | $3.94 | 2.24 M | $650.17 M |
| 07/24/2026 | $4.53 | $4.26 (-5.96%) | $4.56 | $4.22 | 1.42 M | $690.70 M |
| 07/23/2026 | $5.22 | $4.55 (-12.84%) | $5.25 | $4.47 | 2.04 M | $737.72 M |
| 07/22/2026 | $4.94 | $5.06 (2.43%) | $5.17 | $4.92 | 1.03 M | $820.41 M |
| 07/21/2026 | $4.77 | $4.87 (2.1%) | $4.96 | $4.72 | 925.81 K | $789.60 M |
| 07/20/2026 | $4.82 | $4.77 (-1.04%) | $4.93 | $4.73 | 1.01 M | $773.39 M |
| 07/17/2026 | $4.83 | $4.80 (-0.62%) | $4.88 | $4.62 | 1.14 M | $778.25 M |
| 07/16/2026 | $4.93 | $4.80 (-2.64%) | $4.95 | $4.67 | 1.18 M | $778.25 M |
| 07/15/2026 | $5.29 | $5.00 (-5.48%) | $5.38 | $4.73 | 1.86 M | $810.68 M |
| 07/14/2026 | $5.30 | $5.34 (0.75%) | $5.50 | $5.22 | 1.39 M | $865.81 M |
| 07/13/2026 | $4.99 | $5.20 (4.21%) | $5.26 | $4.99 | 2.16 M | $843.11 M |
| 07/10/2026 | $4.96 | $4.92 (-0.81%) | $4.97 | $4.81 | 915.84 K | $797.71 M |
| 07/09/2026 | $5.12 | $4.90 (-4.3%) | $5.12 | $4.84 | 1.26 M | $794.47 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.
