ProFrac (PFHC) Stock Chart & Stock Price History → Write this ticker symbol down… (From StocksToTrade) (Ad) Free PFHC Stock Alerts $9.64 +0.45 (+4.90%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsTrendsStock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsTrends ProFrac Stock Price Performance5 Day Performance+4.84%1 Month Performance+17.07%3 Month Performance+17.79%6 Month Performance+19.25%Year-To-Date Performance+13.62%1 Year Performance-17.79% Receive PFHC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for ProFrac and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… PFHC Stock Chart for Wednesday, May, 29, 2024 PFHC Chart by TradingView ProFrac Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$9.19$9.64+4.84%$9.66$9.401.10 million shs$3.14 billion05/27/2024$9.19$9.19$9.57$9.191.04 million shs$1.31 billion05/24/2024$9.40$9.19-2.23%$9.57$9.191.04 million shs$1.31 billion05/23/2024$9.53$9.40-1.36%$9.64$9.071.10 million shs$1.34 billion05/22/2024$9.24$9.53+3.14%$9.66$9.131.29 million shs$1.36 billion05/21/2024$9.01$9.24+2.55%$9.34$8.911.44 million shs$1.32 billion Get the Latest News and Ratings for PFHC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ProFrac and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$9.01$9.01$9.04$8.092.17 million shs$1.28 billion05/17/2024$8.95$8.55-4.47%$8.99$8.48573,986 shs$1.22 billion05/16/2024$8.71$8.95+2.76%$9.05$8.391.83 million shs$1.27 billion05/15/2024$7.92$8.71+9.97%$8.72$7.831.56 million shs$1.24 billion05/14/2024$7.92$7.92$8.13$7.781.14 million shs$1.13 billion05/13/2024$7.94$7.92-0.25%$8.13$7.781.14 million shs$1.13 billion05/10/2024$7.09$7.94+11.99%$8.44$7.791.14 million shs$1.13 billion05/09/2024$7.34$7.09-3.41%$7.33$7.041.43 million shs$1.01 billion05/08/2024$7.34$7.34$7.57$7.27863,852 shs$1.04 billion05/07/2024$6.96$7.34+5.46%$7.57$7.27863,614 shs$1.04 billion05/06/2024$6.96$6.96$7.17$6.93893,514 shs$990.90 million05/03/2024$6.87$6.87$6.98$6.741.06 million shs$977.37 million05/02/2024$6.83$6.87+0.51%$6.98$6.741.06 million shs$977.37 million05/01/2024$8.01$6.83-14.73%$7.37$6.821.31 million shs$972.39 million04/30/2024$8.23$8.01-2.67%$8.36$8.01564,479 shs$1.14 billion04/29/2024$8.23$8.23$8.30$7.93591,924 shs$1.17 billion04/26/2024$8.10$8.23+1.60%$8.30$7.93591,924 shs$1.17 billion04/25/2024$8.25$8.10-1.82%$8.12$7.71693,293 shs$1.15 billion04/24/2024$8.04$8.25+2.61%$8.31$7.89915,304 shs$1.17 billion04/23/2024$8.11$8.04-0.86%$8.12$7.74770,514 shs$1.14 billion04/22/2024$8.11$8.11$8.15$7.761.51 million shs$1.15 billion04/19/2024$7.49$7.93+5.87%$8.01$7.451.59 million shs$1.13 billion04/18/2024$7.49$7.49$8.11$7.46795,772 shs$1.07 billion04/17/2024$8.49$7.49-11.78%$8.11$7.46795,769 shs$1.07 billion04/16/2024$8.49$8.49$9.10$8.471.03 million shs$1.21 billion04/15/2024$8.45$8.49+0.47%$9.10$8.471.02 million shs$1.21 billion04/12/2024$8.47$8.45-0.24%$8.51$8.27740,949 shs$1.20 billion04/11/2024$8.47$8.47$8.58$8.33502,680 shs$1.21 billion04/10/2024$8.66$8.47-2.19%$8.58$8.33502,680 shs$1.21 billion04/09/2024$8.75$8.66-1.03%$8.99$8.59631,843 shs$1.23 billion04/08/2024$8.96$8.75-2.34%$9.09$8.601.12 million shs$1.25 billion04/05/2024$8.96$8.86-1.12%$9.07$8.781.23 million shs$1.26 billion04/04/2024$8.60$8.96+4.19%$9.01$8.57893,581 shs$1.28 billion04/03/2024$8.36$8.60+2.87%$8.69$8.49861,168 shs$1.22 billionYou won't believe what Citigroup just did to it's depositors (Ad)The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...CLICK HERE TO GET YOUR GUIDE NOW04/02/2024$8.36$8.36$8.50$8.211.17 million shs$1.19 billion04/01/2024$8.36$8.36$8.50$8.211.17 million shs$1.19 billion03/29/2024$8.36$8.36$8.50$8.211.17 million shs$1.19 billion03/28/2024$8.00$8.36+4.50%$8.50$8.211.17 million shs$1.19 billion03/27/2024$8.00$8.00$8.37$7.97934,705 shs$1.14 billion03/26/2024$8.15$8.00-1.84%$8.37$7.97934,091 shs$1.14 billion03/25/2024$8.15$8.15$8.52$8.08683,221 shs$1.16 billion03/22/2024$8.21$8.38+2.07%$8.48$8.24884,844 shs$1.19 billion03/21/2024$8.22$8.21-0.12%$8.36$7.94908,750 shs$1.17 billion03/20/2024$7.82$8.22+5.12%$8.52$7.621.54 million shs$1.17 billion03/19/2024$7.92$7.82-1.26%$8.02$7.551.13 million shs$1.11 billion03/18/2024$7.92$7.92$8.09$7.791.52 million shs$1.13 billion03/15/2024$7.79$7.92+1.67%$8.09$7.791.52 million shs$1.13 billion03/14/2024$7.93$7.79-1.77%$7.87$7.261.63 million shs$1.11 billion03/13/2024$7.93$7.93$7.96$7.69697,814 shs$1.13 billion03/12/2024$22.08$7.93-64.09%$7.96$7.69697,814 shs$1.13 billion03/11/2024$7.80$22.08+183.08%$22.74$21.79319,200 shs$3.14 billion03/08/2024$7.90$7.90$8.04$7.76525,402 shs$1.12 billion03/07/2024$7.79$7.90+1.41%$8.04$7.76524,642 shs$1.12 billion03/06/2024$8.26$7.79-5.69%$8.52$7.79854,133 shs$1.11 billion03/05/2024$8.42$8.26-1.90%$8.51$8.21902,033 shs$1.18 billion03/04/2024$8.42$8.42$8.54$8.24822,373 shs$1.20 billion03/01/2024$8.18$8.42+2.93%$8.54$8.24822,373 shs$1.20 billion02/29/2024$8.14$8.18+0.49%$8.40$8.08963,712 shs$1.16 billion02/28/2024$7.61$8.14+6.96%$8.31$8.00616,415 shs$1.16 billion Related Companies: ACDC Stock Chart RES Stock Chart PUMP Stock Chart NESR Stock Chart HLX Stock Chart CLB Stock Chart OII Stock Chart XPRO Stock Chart LBRT Stock Chart JKS Stock Chart Receive PFHC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ProFrac and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PFHC) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaA once-in-a-century investment opportunityStansberry ResearchWrite this ticker symbol down…StocksToTradeYou won't believe what Citigroup just did to it's depositorsAmerican AlternativeWARNING about the death of the U.S. dollar…Colonial MetalsMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ProFrac Holding Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.