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.

DateOpenCloseChangeLowHighVolume
2024-03-278.048.26↑$0.22 (2.74%)7.788.371.67M
2024-03-268.338.00↓$0.33 (-3.96%)7.978.370.93M
2024-03-258.188.30↑$0.12 (1.47%)8.188.43721.93K
2024-03-228.398.15↓$0.24 (-2.86%)8.088.52683.22K
2024-03-218.258.38↑$0.13 (1.58%)8.248.48884.84K
2024-03-208.178.21↑$0.04 (0.49%)7.948.360.91M
2024-03-197.728.22↑$0.50 (6.48%)7.628.521.54M
2024-03-187.957.82↓$0.13 (-1.64%)7.558.021.13M
2024-03-157.807.92↑$0.12 (1.54%)7.798.091.52M
2024-03-147.327.79↑$0.47 (6.42%)7.267.871.63M
2024-03-137.267.37↑$0.11 (1.52%)7.268.172.80M
2024-03-127.817.93↑$0.12 (1.54%)7.697.96697.87K
2024-03-117.807.82↑$0.02 (0.26%)7.657.91480.20K
2024-03-088.007.80↓$0.20 (-2.50%)7.748.18531.97K
2024-03-077.817.90↑$0.09 (1.15%)7.768.04525.40K
2024-03-068.497.79↓$0.70 (-8.24%)7.798.52844.06K
2024-03-058.198.31↑$0.12 (1.47%)8.188.48566.30K
2024-03-048.518.26↓$0.25 (-2.94%)8.218.510.90M
2024-03-018.258.42↑$0.17 (2.06%)8.248.54822.37K
2024-02-298.218.18↓$0.03 (-0.37%)8.088.400.96M
2024-02-288.048.14↑$0.10 (1.24%)8.008.31616.42K
2024-02-277.598.07↑$0.48 (6.32%)7.578.111.17M
2024-02-267.547.56↑$0.02 (0.27%)7.427.80882.46K
2024-02-237.257.61↑$0.36 (4.97%)7.127.841.29M
2024-02-227.297.33↑$0.04 (0.55%)7.157.38855.51K
2024-02-217.557.36↓$0.19 (-2.52%)7.237.67571.43K
2024-02-207.517.56↑$0.05 (0.67%)7.467.60773.56K
2024-02-167.417.59↑$0.18 (2.43%)7.257.67756.59K
2024-02-156.827.34↑$0.52 (7.62%)6.827.40883.38K
2024-02-146.946.73↓$0.21 (-3.03%)6.716.97763.03K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$ACDC This is how I feel everyday holding this gem.

0 Like Report
RippedInNewYork

$ACDC Buy it up so it crashes harder in the next two trading days

0 Like Report
glaglewd

$ACDC what caused the sell off in an otherwise good tech market today?

0 Like Report
delaina

$ACDC This is just getting warmed up.

0 Like Report