ProFrac Holding Corp. (ACDC) Historical Stock Data
8.23 ↑0.13 (1.60%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACDC is up 0.17% a day on average. There have been 17 days where ProFrac Holding Corp. closed green and 13 days where ACDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.10 | 8.23 | ↑$0.13 (1.60%) | 7.93 | 8.30 | 591.92K |
| 2024-04-25 | 8.05 | 8.10 | ↑$0.05 (0.62%) | 7.71 | 8.12 | 693.32K |
| 2024-04-24 | 8.26 | 8.10 | ↓$0.16 (-1.94%) | 8.03 | 8.32 | 709.10K |
| 2024-04-23 | 8.01 | 8.25 | ↑$0.24 (3.00%) | 7.89 | 8.31 | 0.92M |
| 2024-04-22 | 8.04 | 8.04 | ↑$0.00 (0.00%) | 7.74 | 8.12 | 770.51K |
| 2024-04-19 | 7.76 | 8.11 | ↑$0.35 (4.51%) | 7.76 | 8.15 | 1.51M |
| 2024-04-18 | 7.46 | 7.93 | ↑$0.47 (6.30%) | 7.45 | 8.01 | 1.59M |
| 2024-04-17 | 7.89 | 7.49 | ↓$0.40 (-5.07%) | 7.46 | 8.11 | 795.77K |
| 2024-04-16 | 8.32 | 7.96 | ↓$0.36 (-4.33%) | 7.62 | 8.32 | 1.27M |
| 2024-04-15 | 8.65 | 8.49 | ↓$0.16 (-1.85%) | 8.47 | 9.10 | 1.03M |
| 2024-04-12 | 8.40 | 8.45 | ↑$0.05 (0.60%) | 8.27 | 8.51 | 740.95K |
| 2024-04-11 | 8.53 | 8.29 | ↓$0.24 (-2.81%) | 8.26 | 8.62 | 844.55K |
| 2024-04-10 | 8.51 | 8.47 | ↓$0.04 (-0.47%) | 8.33 | 8.58 | 502.68K |
| 2024-04-09 | 8.83 | 8.66 | ↓$0.17 (-1.93%) | 8.59 | 8.99 | 631.84K |
| 2024-04-08 | 9.05 | 8.75 | ↓$0.30 (-3.31%) | 8.60 | 9.09 | 1.12M |
| 2024-04-05 | 8.87 | 8.96 | ↑$0.09 (1.01%) | 8.71 | 8.98 | 896.24K |
| 2024-04-04 | 9.05 | 8.86 | ↓$0.19 (-2.10%) | 8.78 | 9.07 | 1.23M |
| 2024-04-03 | 8.57 | 8.96 | ↑$0.39 (4.55%) | 8.57 | 9.01 | 893.58K |
| 2024-04-02 | 8.56 | 8.60 | ↑$0.04 (0.47%) | 8.49 | 8.69 | 0.98M |
| 2024-04-01 | 8.47 | 8.52 | ↑$0.05 (0.59%) | 8.22 | 8.66 | 1.38M |
| 2024-03-28 | 8.37 | 8.36 | ↓$0.01 (-0.12%) | 8.21 | 8.50 | 1.17M |
| 2024-03-27 | 8.04 | 8.26 | ↑$0.22 (2.74%) | 7.78 | 8.37 | 1.67M |
| 2024-03-26 | 8.33 | 8.00 | ↓$0.33 (-3.96%) | 7.97 | 8.37 | 0.93M |
| 2024-03-25 | 8.18 | 8.30 | ↑$0.12 (1.47%) | 8.18 | 8.43 | 721.93K |
| 2024-03-22 | 8.39 | 8.15 | ↓$0.24 (-2.86%) | 8.08 | 8.52 | 683.22K |
| 2024-03-21 | 8.25 | 8.38 | ↑$0.13 (1.58%) | 8.24 | 8.48 | 884.84K |
| 2024-03-20 | 8.17 | 8.21 | ↑$0.04 (0.49%) | 7.94 | 8.36 | 0.91M |
| 2024-03-19 | 7.72 | 8.22 | ↑$0.50 (6.48%) | 7.62 | 8.52 | 1.54M |
| 2024-03-18 | 7.95 | 7.82 | ↓$0.13 (-1.64%) | 7.55 | 8.02 | 1.13M |
| 2024-03-15 | 7.80 | 7.92 | ↑$0.12 (1.54%) | 7.79 | 8.09 | 1.52M |
Create an account or log in to view more rows.
$ACDC prepare your cash to buy dip
$ACDC come back next earning
$ACDC hi hi
$ACDC This is how I feel everyday holding this gem.
$ACDC Buy it up so it crashes harder in the next two trading days
$ACDC when is earnings
$ACDC hold
$ACDC Now I'm worried....
$ACDC what caused the sell off in an otherwise good tech market today?
$ACDC This is just getting warmed up.