5 DAY PERFORMANCE
-18.47%
1 MONTH PERFORMANCE
-9.50%
3 MONTH PERFORMANCE
-0.73%
6 MONTH PERFORMANCE
+46.76%
YEAR-TO-DATE PERFORMANCE
+39.59%
1 YEAR PERFORMANCE
-4.57%
ProFrac Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.95 | $7.11 (2.3%) | $7.21 | $6.72 | 1.19 M | $1.10 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 | $979.20 M |
| 04/17/2026 | $5.93 | $5.93 (0%) | $6.09 | $5.72 | 1.68 M | $961.37 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 | $948.40 M |
| 04/13/2026 | $6.00 | $6.00 (0%) | $6.26 | $5.88 | 1.23 M | $972.71 M |
| 04/10/2026 | $5.75 | $5.88 (2.26%) | $5.91 | $5.59 | 1.07 M | $953.26 M |
| 04/09/2026 | $6.18 | $5.83 (-5.66%) | $6.20 | $5.78 | 1.12 M | $945.15 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 | $962.99 M |
| 04/02/2026 | $6.05 | $6.08 (0.5%) | $6.26 | $6.02 | 1.18 M | $985.68 M |
| 04/01/2026 | $6.05 | $5.91 (-2.31%) | $6.22 | $5.69 | 1.74 M | $958.12 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 |
| 03/27/2026 | $6.70 | $6.63 (-1.04%) | $6.82 | $6.53 | 1.56 M | $1.07 B |
| 03/26/2026 | $6.38 | $6.71 (5.17%) | $6.81 | $6.38 | 1.37 M | $1.09 B |
| 03/25/2026 | $6.62 | $6.37 (-3.78%) | $6.63 | $6.25 | 1.65 M | $1.03 B |
| 03/24/2026 | $6.24 | $6.71 (7.53%) | $6.96 | $6.20 | 2.58 M | $1.09 B |
| 03/23/2026 | $6.31 | $6.20 (-1.74%) | $6.41 | $6.08 | 1.59 M | $1.01 B |
| 03/20/2026 | $6.59 | $6.42 (-2.58%) | $6.59 | $6.27 | 1.73 M | $1.04 B |
| 03/19/2026 | $6.68 | $6.57 (-1.65%) | $6.97 | $6.55 | 1.90 M | $1.07 B |
| 03/18/2026 | $6.71 | $6.60 (-1.64%) | $6.94 | $6.56 | 2.28 M | $1.07 B |
| 03/17/2026 | $6.53 | $6.77 (3.68%) | $7.21 | $6.53 | 1.77 M | $1.10 B |
| 03/16/2026 | $6.13 | $6.53 (6.53%) | $6.64 | $6.00 | 1.69 M | $1.06 B |
| 03/13/2026 | $6.89 | $6.35 (-7.84%) | $6.89 | $5.96 | 2.76 M | $1.03 B |
| 03/12/2026 | $5.94 | $6.96 (17.17%) | $7.47 | $5.84 | 3.46 M | $1.13 B |
| 03/11/2026 | $5.90 | $5.86 (-0.68%) | $5.98 | $5.73 | 1.55 M | $950.02 M |
| 03/10/2026 | $5.35 | $5.84 (9.16%) | $5.90 | $5.25 | 2.14 M | $946.77 M |
| 03/09/2026 | $5.39 | $5.43 (0.74%) | $5.72 | $5.35 | 1.56 M | $880.31 M |
| 03/06/2026 | $5.31 | $5.40 (1.69%) | $5.51 | $5.26 | 1.17 M | $922.32 M |
| 03/05/2026 | $5.01 | $5.31 (5.99%) | $5.32 | $4.98 | 1.70 M | $906.95 M |
| 03/04/2026 | $5.01 | $5.01 (0%) | $5.19 | $4.96 | 1.19 M | $855.71 M |
| 03/03/2026 | $5.09 | $5.01 (-1.57%) | $5.19 | $4.92 | 1.80 M | $855.71 M |
| 03/02/2026 | $5.15 | $5.17 (0.39%) | $5.28 | $4.90 | 1.38 M | $883.04 M |
| 02/27/2026 | $5.00 | $4.95 (-1%) | $5.09 | $4.90 | 1.13 M | $845.46 M |
| 02/26/2026 | $5.00 | $5.02 (0.4%) | $5.08 | $4.84 | 838.50 K | $857.42 M |
| 02/25/2026 | $5.12 | $5.00 (-2.34%) | $5.23 | $4.87 | 955.60 K | $854.00 M |
| 02/24/2026 | $5.15 | $5.14 (-0.19%) | $5.16 | $4.99 | 893.60 K | $877.91 M |
| 02/23/2026 | $5.30 | $5.11 (-3.58%) | $5.35 | $4.96 | 871.50 K | $872.79 M |
| 02/20/2026 | $5.53 | $5.31 (-3.98%) | $5.54 | $5.19 | 999.70 K | $906.95 M |
| 02/19/2026 | $5.61 | $5.62 (0.18%) | $5.75 | $5.44 | 1.33 M | $959.90 M |
| 02/18/2026 | $5.54 | $5.52 (-0.36%) | $5.71 | $5.45 | 1.78 M | $942.82 M |
| 02/17/2026 | $5.46 | $5.42 (-0.73%) | $5.49 | $5.12 | 1.53 M | $925.74 M |
| 02/13/2026 | $5.28 | $5.47 (3.6%) | $5.68 | $5.22 | 992.20 K | $934.28 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.
