5 DAY PERFORMANCE
+21.76%
1 MONTH PERFORMANCE
-1.50%
3 MONTH PERFORMANCE
-27.75%
6 MONTH PERFORMANCE
-3.84%
YEAR-TO-DATE PERFORMANCE
+35.22%
1 YEAR PERFORMANCE
+49.86%
ProFrac Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $5.58 | $5.26 (-5.73%) | $5.59 | $5.11 | 2.02 M | $957.32 M |
| 08/12/2026 | $5.24 | $5.14 (-1.91%) | $5.49 | $5.10 | 1.34 M | $935.48 M |
| 08/11/2026 | $5.02 | $5.27 (4.98%) | $5.57 | $5.00 | 2.16 M | $959.14 M |
| 08/10/2026 | $4.38 | $5.10 (16.44%) | $5.22 | $4.38 | 3.96 M | $928.20 M |
| 08/07/2026 | $4.51 | $4.32 (-4.21%) | $4.75 | $4.23 | 1.48 M | $786.24 M |
| 08/06/2026 | $3.59 | $4.47 (24.51%) | $4.61 | $3.51 | 4.02 M | $813.54 M |
| 08/05/2026 | $4.27 | $4.51 (5.62%) | $4.55 | $4.16 | 3.98 M | $820.82 M |
| 08/04/2026 | $4.05 | $4.23 (4.44%) | $4.28 | $4.00 | 2.16 M | $769.86 M |
| 08/03/2026 | $3.93 | $4.11 (4.58%) | $4.15 | $3.83 | 912.23 K | $748.02 M |
| 07/31/2026 | $3.77 | $4.04 (7.16%) | $4.06 | $3.66 | 1.23 M | $655.03 M |
| 07/30/2026 | $3.63 | $3.71 (2.2%) | $3.83 | $3.63 | 1.52 M | $601.52 M |
| 07/29/2026 | $3.86 | $3.61 (-6.48%) | $3.94 | $3.55 | 1.89 M | $585.31 M |
| 07/28/2026 | $3.97 | $3.71 (-6.55%) | $3.97 | $3.66 | 1.96 M | $601.52 M |
| 07/27/2026 | $4.09 | $4.01 (-1.96%) | $4.27 | $3.94 | 2.24 M | $650.17 M |
| 07/24/2026 | $4.53 | $4.26 (-5.96%) | $4.56 | $4.22 | 1.42 M | $690.70 M |
| 07/23/2026 | $5.22 | $4.55 (-12.84%) | $5.25 | $4.47 | 2.04 M | $737.72 M |
| 07/22/2026 | $4.94 | $5.06 (2.43%) | $5.17 | $4.92 | 1.03 M | $820.41 M |
| 07/21/2026 | $4.77 | $4.87 (2.1%) | $4.96 | $4.72 | 925.81 K | $789.60 M |
| 07/20/2026 | $4.82 | $4.77 (-1.04%) | $4.93 | $4.73 | 1.01 M | $773.39 M |
| 07/17/2026 | $4.83 | $4.80 (-0.62%) | $4.88 | $4.62 | 1.14 M | $778.25 M |
| 07/16/2026 | $4.93 | $4.80 (-2.64%) | $4.95 | $4.67 | 1.18 M | $778.25 M |
| 07/15/2026 | $5.29 | $5.00 (-5.48%) | $5.38 | $4.73 | 1.86 M | $810.68 M |
| 07/14/2026 | $5.30 | $5.34 (0.75%) | $5.50 | $5.22 | 1.39 M | $865.81 M |
| 07/13/2026 | $4.99 | $5.20 (4.21%) | $5.26 | $4.99 | 2.16 M | $843.11 M |
| 07/10/2026 | $4.96 | $4.92 (-0.81%) | $4.97 | $4.81 | 915.84 K | $797.71 M |
| 07/09/2026 | $5.12 | $4.90 (-4.3%) | $5.12 | $4.84 | 1.26 M | $794.47 M |
| 07/08/2026 | $4.88 | $5.08 (4.1%) | $5.20 | $4.87 | 1.53 M | $823.65 M |
| 07/07/2026 | $4.69 | $4.71 (0.43%) | $4.89 | $4.60 | 1.53 M | $763.66 M |
| 07/06/2026 | $5.05 | $4.69 (-7.13%) | $5.28 | $4.67 | 1.36 M | $760.42 M |
| 07/02/2026 | $5.50 | $5.15 (-6.36%) | $5.55 | $5.11 | 1.07 M | $835.00 M |
| 07/01/2026 | $5.81 | $5.49 (-5.51%) | $5.86 | $5.43 | 943.42 K | $890.13 M |
| 06/30/2026 | $5.80 | $5.81 (0.17%) | $6.00 | $5.62 | 1.16 M | $942.01 M |
| 06/29/2026 | $5.77 | $5.80 (0.52%) | $6.03 | $5.66 | 1.32 M | $940.39 M |
| 06/26/2026 | $5.64 | $5.83 (3.37%) | $5.84 | $5.57 | 1.62 M | $945.25 M |
| 06/25/2026 | $5.40 | $5.72 (5.93%) | $5.80 | $5.37 | 2.16 M | $927.42 M |
| 06/24/2026 | $5.88 | $5.35 (-9.01%) | $5.90 | $5.14 | 2.32 M | $867.43 M |
| 06/23/2026 | $6.06 | $6.02 (-0.66%) | $6.12 | $5.86 | 1.39 M | $976.06 M |
| 06/22/2026 | $6.03 | $6.11 (1.33%) | $6.17 | $5.80 | 1.13 M | $990.65 M |
| 06/18/2026 | $6.42 | $6.07 (-5.45%) | $6.43 | $5.76 | 2.16 M | $984.17 M |
| 06/17/2026 | $6.55 | $6.40 (-2.29%) | $6.80 | $6.40 | 1.47 M | $1.04 B |
| 06/16/2026 | $6.88 | $6.56 (-4.65%) | $7.21 | $6.54 | 1.23 M | $1.06 B |
| 06/15/2026 | $7.29 | $7.00 (-3.98%) | $7.43 | $6.95 | 1.51 M | $1.13 B |
| 06/12/2026 | $7.00 | $7.55 (7.86%) | $7.63 | $6.93 | 1.18 M | $1.22 B |
| 06/11/2026 | $7.50 | $7.07 (-5.73%) | $7.68 | $6.98 | 1.46 M | $1.15 B |
| 06/10/2026 | $6.92 | $7.39 (6.79%) | $7.50 | $6.85 | 1.22 M | $1.20 B |
| 06/09/2026 | $7.13 | $6.86 (-3.79%) | $7.21 | $6.65 | 1.54 M | $1.11 B |
| 06/08/2026 | $7.25 | $7.24 (-0.14%) | $7.35 | $7.12 | 1.13 M | $1.17 B |
| 06/05/2026 | $8.03 | $6.93 (-13.7%) | $8.05 | $6.84 | 1.53 M | $1.12 B |
| 06/04/2026 | $7.12 | $8.06 (13.2%) | $8.15 | $6.94 | 1.48 M | $1.31 B |
| 06/03/2026 | $7.36 | $7.32 (-0.54%) | $7.57 | $7.24 | 1.34 M | $1.19 B |
| 06/02/2026 | $6.89 | $7.30 (5.95%) | $7.45 | $6.82 | 1.46 M | $1.18 B |
| 06/01/2026 | $6.13 | $6.73 (9.79%) | $6.88 | $6.11 | 2.06 M | $1.09 B |
| 05/29/2026 | $6.01 | $6.11 (1.66%) | $6.24 | $5.91 | 1.32 M | $990.65 M |
| 05/28/2026 | $6.77 | $6.07 (-10.34%) | $6.77 | $5.98 | 2.47 M | $984.17 M |
| 05/27/2026 | $7.14 | $6.69 (-6.3%) | $7.14 | $6.69 | 1.41 M | $1.08 B |
| 05/26/2026 | $7.11 | $7.22 (1.55%) | $7.47 | $7.02 | 1.39 M | $1.17 B |
| 05/22/2026 | $7.40 | $7.15 (-3.38%) | $7.48 | $7.09 | 1.27 M | $1.16 B |
| 05/21/2026 | $7.77 | $7.40 (-4.76%) | $7.85 | $7.27 | 1.65 M | $1.20 B |
| 05/20/2026 | $7.93 | $7.75 (-2.27%) | $8.15 | $7.74 | 1.43 M | $1.26 B |
| 05/19/2026 | $7.88 | $8.04 (2.03%) | $8.22 | $7.71 | 1.46 M | $1.30 B |
| 05/18/2026 | $7.47 | $7.81 (4.55%) | $7.93 | $7.36 | 1.73 M | $1.27 B |
| 05/15/2026 | $7.27 | $7.28 (0.14%) | $7.41 | $7.11 | 837.94 K | $1.18 B |
| 05/14/2026 | $7.17 | $7.28 (1.53%) | $7.41 | $7.08 | 1.13 M | $1.18 B |
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.
