Profrac Holding Corp (PFHC) Historical Stock Data
21.70 ↑0.00 (0.00%)
As of November 1, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, PFHC is up 0.59% a day on average. There have been 17 days where Profrac Holding Corp closed green and 13 days where PFHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 21.54 | 21.70 | ↑$0.16 (0.74%) | 21.26 | 22.08 | 1.21M |
| 2022-12-09 | 21.63 | 20.52 | ↓$1.11 (-5.13%) | 20.20 | 21.83 | 464.21K |
| 2022-12-02 | 23.32 | 23.50 | ↑$0.18 (0.77%) | 23.30 | 24.15 | 273.19K |
| 2022-11-01 | 22.42 | 22.08 | ↓$0.34 (-1.52%) | 21.79 | 22.54 | 315.75K |
| 2022-10-31 | 21.37 | 21.91 | ↑$0.54 (2.53%) | 21.37 | 22.56 | 776.57K |
| 2022-10-28 | 21.28 | 21.50 | ↑$0.22 (1.03%) | 20.40 | 21.61 | 472.68K |
| 2022-10-27 | 21.83 | 21.26 | ↓$0.57 (-2.61%) | 21.11 | 22.12 | 200.47K |
| 2022-10-26 | 20.63 | 21.43 | ↑$0.80 (3.88%) | 20.63 | 22.24 | 503.08K |
| 2022-10-25 | 20.94 | 20.52 | ↓$0.42 (-2.01%) | 20.36 | 21.19 | 217.09K |
| 2022-10-24 | 20.50 | 21.00 | ↑$0.50 (2.44%) | 19.93 | 21.05 | 242.57K |
| 2022-10-21 | 19.72 | 20.45 | ↑$0.73 (3.70%) | 19.35 | 20.63 | 359.08K |
| 2022-10-20 | 19.97 | 19.54 | ↓$0.43 (-2.15%) | 19.37 | 20.10 | 261.81K |
| 2022-10-19 | 18.47 | 19.66 | ↑$1.19 (6.44%) | 18.28 | 19.69 | 316.14K |
| 2022-10-18 | 18.31 | 18.27 | ↓$0.04 (-0.22%) | 18.04 | 18.62 | 346.78K |
| 2022-10-17 | 17.65 | 17.80 | ↑$0.15 (0.85%) | 17.50 | 18.05 | 210.52K |
| 2022-10-14 | 17.90 | 17.21 | ↓$0.69 (-3.85%) | 17.06 | 18.14 | 177.26K |
| 2022-10-13 | 16.87 | 18.00 | ↑$1.13 (6.70%) | 16.59 | 18.27 | 485.63K |
| 2022-10-12 | 17.55 | 17.11 | ↓$0.44 (-2.51%) | 16.23 | 17.57 | 303.91K |
| 2022-10-11 | 17.74 | 17.65 | ↓$0.09 (-0.51%) | 17.04 | 18.09 | 262.84K |
| 2022-10-10 | 19.35 | 18.28 | ↓$1.07 (-5.53%) | 18.25 | 19.84 | 238.66K |
| 2022-10-07 | 19.39 | 19.40 | ↑$0.01 (0.05%) | 18.65 | 19.45 | 115.32K |
| 2022-10-06 | 18.83 | 19.23 | ↑$0.40 (2.12%) | 18.74 | 19.48 | 178.23K |
| 2022-10-05 | 17.70 | 18.90 | ↑$1.20 (6.78%) | 17.49 | 18.96 | 208.69K |
| 2022-10-04 | 16.43 | 17.70 | ↑$1.27 (7.73%) | 16.06 | 17.73 | 440.05K |
| 2022-10-03 | 15.88 | 16.10 | ↑$0.22 (1.39%) | 15.74 | 16.32 | 345.47K |
| 2022-09-30 | 14.90 | 15.21 | ↑$0.31 (2.08%) | 14.70 | 15.52 | 226.99K |
| 2022-09-29 | 15.57 | 15.18 | ↓$0.39 (-2.50%) | 14.90 | 15.57 | 242.13K |
| 2022-09-28 | 15.09 | 15.85 | ↑$0.76 (5.04%) | 14.75 | 16.21 | 407.39K |
| 2022-09-27 | 15.70 | 14.91 | ↓$0.79 (-5.03%) | 14.72 | 16.16 | 304.64K |
| 2022-09-26 | 16.02 | 15.52 | ↓$0.50 (-3.12%) | 15.41 | 16.28 | 321.95K |
Create an account or log in to view more rows.
$PFHC News Plz.....
$PFHC PT?
$PFHC Fuk the 1% even though i feel like the 1%
$PFHC COME ON!!! Ugh!
$PFHC Up! Up! Up! Up! Up! Up! Up!
$PFHC wow
$PFHC all’s I know is buy and hold… no expectations
$PFHC I’ll be buying more if this dips!
$PFHC over a thousand shares in now
$PFHC now I buy