Free Trial

ProFrac (PFHC) Stock Chart & Stock Price History

→ Things Are Not Normal in America – Here’s What to Do (From Stansberry Research) (Ad)
Free PFHC Stock Alerts
$7.09
-0.25 (-3.41%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsSocial Media

ProFrac Stock Price Performance

5 Day
Performance
+1.87%
1 Month
Performance
-18.13%
3 Month
Performance
-3.01%
6 Month
Performance
-15.49%
Year-To-Date
Performance
-16.39%
1 Year
Performance
-30.49%
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

Ad Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

PFHC Stock Chart for Thursday, May, 9, 2024

PFHC Chart by TradingView

ProFrac Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$7.34$7.34$7.57$7.27863,852 shs$1.04 billion
05/07/2024$6.96$7.34
+5.46%		$7.57$7.27863,614 shs$1.04 billion
05/06/2024$6.96$6.96$7.17$6.93893,514 shs$990.90 million
05/03/2024$6.87$6.87$6.98$6.741.06 million shs$977.37 million
05/02/2024$6.83$6.87
+0.51%		$6.98$6.741.06 million shs$977.37 million
05/01/2024$8.01$6.83
-14.73%		$7.37$6.821.31 million shs$972.39 million
04/30/2024$8.23$8.01
-2.67%		$8.36$8.01564,479 shs$1.14 billion
04/29/2024$8.23$8.23$8.30$7.93591,924 shs$1.17 billion
04/26/2024$8.10$8.23
+1.60%		$8.30$7.93591,924 shs$1.17 billion
04/25/2024$8.25$8.10
-1.82%		$8.12$7.71693,293 shs$1.15 billion
04/24/2024$8.04$8.25
+2.61%		$8.31$7.89915,304 shs$1.17 billion
04/23/2024$8.11$8.04
-0.86%		$8.12$7.74770,514 shs$1.14 billion
04/22/2024$8.11$8.11$8.15$7.761.51 million shs$1.15 billion
04/19/2024$7.49$7.93
+5.87%		$8.01$7.451.59 million shs$1.13 billion
04/18/2024$7.49$7.49$8.11$7.46795,772 shs$1.07 billion
04/17/2024$8.49$7.49
-11.78%		$8.11$7.46795,769 shs$1.07 billion
04/16/2024$8.49$8.49$9.10$8.471.03 million shs$1.21 billion
04/15/2024$8.45$8.49
+0.47%		$9.10$8.471.02 million shs$1.21 billion
04/12/2024$8.47$8.45
-0.24%		$8.51$8.27740,949 shs$1.20 billion
04/11/2024$8.47$8.47$8.58$8.33502,680 shs$1.21 billion
04/10/2024$8.66$8.47
-2.19%		$8.58$8.33502,680 shs$1.21 billion
04/09/2024$8.75$8.66
-1.03%		$8.99$8.59631,843 shs$1.23 billion
04/08/2024$8.96$8.75
-2.34%		$9.09$8.601.12 million shs$1.25 billion
04/05/2024$8.96$8.86
-1.12%		$9.07$8.781.23 million shs$1.26 billion
04/04/2024$8.60$8.96
+4.19%		$9.01$8.57893,581 shs$1.28 billion
04/03/2024$8.36$8.60
+2.87%		$8.69$8.49861,168 shs$1.22 billion
04/02/2024$8.36$8.36$8.50$8.211.17 million shs$1.19 billion
04/01/2024$8.36$8.36$8.50$8.211.17 million shs$1.19 billion
03/29/2024$8.36$8.36$8.50$8.211.17 million shs$1.19 billion
03/28/2024$8.00$8.36
+4.50%		$8.50$8.211.17 million shs$1.19 billion
03/27/2024$8.00$8.00$8.37$7.97934,705 shs$1.14 billion
03/26/2024$8.15$8.00
-1.84%		$8.37$7.97934,091 shs$1.14 billion
03/25/2024$8.15$8.15$8.52$8.08683,221 shs$1.16 billion
03/22/2024$8.21$8.38
+2.07%		$8.48$8.24884,844 shs$1.19 billion
03/21/2024$8.22$8.21
-0.12%		$8.36$7.94908,750 shs$1.17 billion
03/20/2024$7.82$8.22
+5.12%		$8.52$7.621.54 million shs$1.17 billion
03/19/2024$7.92$7.82
-1.26%		$8.02$7.551.13 million shs$1.11 billion
03/18/2024$7.92$7.92$8.09$7.791.52 million shs$1.13 billion
03/15/2024$7.79$7.92
+1.67%		$8.09$7.791.52 million shs$1.13 billion
03/14/2024$7.93$7.79
-1.77%		$7.87$7.261.63 million shs$1.11 billion
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning (Ad)

Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.

GET THE FREE GUIDE
03/13/2024$7.93$7.93$7.96$7.69697,814 shs$1.13 billion
03/12/2024$22.08$7.93
-64.09%		$7.96$7.69697,814 shs$1.13 billion
03/11/2024$7.80$22.08
+183.08%		$22.74$21.79319,200 shs$3.14 billion
03/08/2024$7.90$7.90$8.04$7.76525,402 shs$1.12 billion
03/07/2024$7.79$7.90
+1.41%		$8.04$7.76524,642 shs$1.12 billion
03/06/2024$8.26$7.79
-5.69%		$8.52$7.79854,133 shs$1.11 billion
03/05/2024$8.42$8.26
-1.90%		$8.51$8.21902,033 shs$1.18 billion
03/04/2024$8.42$8.42$8.54$8.24822,373 shs$1.20 billion
03/01/2024$8.18$8.42
+2.93%		$8.54$8.24822,373 shs$1.20 billion
02/29/2024$8.14$8.18
+0.49%		$8.40$8.08963,712 shs$1.16 billion
02/28/2024$7.61$8.14
+6.96%		$8.31$8.00616,415 shs$1.16 billion
02/27/2024$7.61$7.61$7.84$7.121.29 million shs$1.08 billion
02/26/2024$7.61$7.61$7.84$7.121.29 million shs$1.08 billion
02/23/2024$7.33$7.61
+3.82%		$7.84$7.121.29 million shs$1.08 billion
02/22/2024$7.56$7.33
-3.04%		$7.38$7.15855,383 shs$1.04 billion
02/21/2024$7.56$7.56$7.60$7.46773,563 shs$1.08 billion
02/20/2024$7.59$7.56
-0.40%		$7.60$7.46772,856 shs$1.08 billion
02/19/2024$7.59$7.59$7.67$7.25758,588 shs$1.08 billion
02/16/2024$7.34$7.34$7.40$6.82883,377 shs$1.04 billion
02/15/2024$6.87$7.34
+6.84%		$7.40$6.82883,234 shs$1.04 billion
02/14/2024$7.25$6.87
-5.24%		$7.15$6.80917,744 shs$978.08 million
02/13/2024$7.31$7.25
-0.82%		$7.77$7.20678,342 shs$1.03 billion
02/12/2024$7.31$7.31$7.44$7.23715,883 shs$1.04 billion
02/09/2024$6.96$7.31
+5.03%		$7.44$7.23713,952 shs$1.04 billion
02/08/2024$7.18$6.96
-3.06%		$7.46$6.91557,793 shs$990.90 million

Related Companies:
This page (NASDAQ:PFHC) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Urgent Nvidia Warning
Altimetry