ProFrac Holding Corp. (ACDC) Historical Stock Data
8.35 ↑0.09 (1.09%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACDC is up 0.82% a day on average. There have been 21 days where ProFrac Holding Corp. closed green and 9 days where ACDC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 7.32 | 7.79 | ↑$0.47 (6.42%) | 7.26 | 7.87 | 1.63M |
2024-03-13 | 7.26 | 7.37 | ↑$0.11 (1.52%) | 7.26 | 8.17 | 2.80M |
2024-03-12 | 7.81 | 7.93 | ↑$0.12 (1.54%) | 7.69 | 7.96 | 697.87K |
2024-03-11 | 7.80 | 7.82 | ↑$0.02 (0.26%) | 7.65 | 7.91 | 480.20K |
2024-03-08 | 8.00 | 7.80 | ↓$0.20 (-2.50%) | 7.74 | 8.18 | 531.97K |
2024-03-07 | 7.81 | 7.90 | ↑$0.09 (1.15%) | 7.76 | 8.04 | 525.40K |
2024-03-06 | 8.49 | 7.79 | ↓$0.70 (-8.24%) | 7.79 | 8.52 | 844.06K |
2024-03-05 | 8.19 | 8.31 | ↑$0.12 (1.47%) | 8.18 | 8.48 | 566.30K |
2024-03-04 | 8.51 | 8.26 | ↓$0.25 (-2.94%) | 8.21 | 8.51 | 0.90M |
2024-03-01 | 8.25 | 8.42 | ↑$0.17 (2.06%) | 8.24 | 8.54 | 822.37K |
2024-02-29 | 8.21 | 8.18 | ↓$0.03 (-0.37%) | 8.08 | 8.40 | 0.96M |
2024-02-28 | 8.04 | 8.14 | ↑$0.10 (1.24%) | 8.00 | 8.31 | 616.42K |
2024-02-27 | 7.59 | 8.07 | ↑$0.48 (6.32%) | 7.57 | 8.11 | 1.17M |
2024-02-26 | 7.54 | 7.56 | ↑$0.02 (0.27%) | 7.42 | 7.80 | 882.46K |
2024-02-23 | 7.25 | 7.61 | ↑$0.36 (4.97%) | 7.12 | 7.84 | 1.29M |
2024-02-22 | 7.29 | 7.33 | ↑$0.04 (0.55%) | 7.15 | 7.38 | 855.51K |
2024-02-21 | 7.55 | 7.36 | ↓$0.19 (-2.52%) | 7.23 | 7.67 | 571.43K |
2024-02-20 | 7.51 | 7.56 | ↑$0.05 (0.67%) | 7.46 | 7.60 | 773.56K |
2024-02-16 | 7.41 | 7.59 | ↑$0.18 (2.43%) | 7.25 | 7.67 | 756.59K |
2024-02-15 | 6.82 | 7.34 | ↑$0.52 (7.62%) | 6.82 | 7.40 | 883.38K |
2024-02-14 | 6.94 | 6.73 | ↓$0.21 (-3.03%) | 6.71 | 6.97 | 763.03K |
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.