ProFrac (PFHC) Stock Chart & Stock Price History

→ Chances are you know the firms on this list (From WealthPress) (Ad)

Free PFHC Stock Alerts

$7.49

-0.47 (-5.90%)

(As of 04/17/2024 ET)

Compare

Stock Analysis Chart Competitors Financials Headlines Ownership SEC Filings Social Media

ProFrac Stock Price Performance

5 Day Performance: -11.36%
1 Month Performance: -5.43%
3 Month Performance: +7.00%
6 Month Performance: -21.73%
Year-To-Date Performance: -11.67%
1 Year Performance: -39.35%

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 Paradigm Press

Bitcoin Rockets To Record High But Buy THIS Instead

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.

PFHC Stock Chart for Thursday, April, 18, 2024

ProFrac Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$7.49	$7.49	$8.11	$7.46	795,772 shs	$1.07 billion
04/17/2024	$8.49	$7.49 -11.78%	$8.11	$7.46	795,769 shs	$1.07 billion
04/16/2024	$8.49	$8.49	$9.10	$8.47	1.03 million shs	$1.21 billion
04/15/2024	$8.45	$8.49 +0.47%	$9.10	$8.47	1.02 million shs	$1.21 billion
04/12/2024	$8.47	$8.45 -0.24%	$8.51	$8.27	740,949 shs	$1.20 billion
04/11/2024	$8.47	$8.47	$8.58	$8.33	502,680 shs	$1.21 billion
Get the Latest News and Ratings for PFHC and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for ProFrac and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$8.66	$8.47 -2.19%	$8.58	$8.33	502,680 shs	$1.21 billion
04/09/2024	$8.75	$8.66 -1.03%	$8.99	$8.59	631,843 shs	$1.23 billion
04/08/2024	$8.96	$8.75 -2.34%	$9.09	$8.60	1.12 million shs	$1.25 billion
04/05/2024	$8.96	$8.86 -1.12%	$9.07	$8.78	1.23 million shs	$1.26 billion
04/04/2024	$8.60	$8.96 +4.19%	$9.01	$8.57	893,581 shs	$1.28 billion
04/03/2024	$8.36	$8.60 +2.87%	$8.69	$8.49	861,168 shs	$1.22 billion
04/02/2024	$8.36	$8.36	$8.50	$8.21	1.17 million shs	$1.19 billion
04/01/2024	$8.36	$8.36	$8.50	$8.21	1.17 million shs	$1.19 billion
03/29/2024	$8.36	$8.36	$8.50	$8.21	1.17 million shs	$1.19 billion
03/28/2024	$8.00	$8.36 +4.50%	$8.50	$8.21	1.17 million shs	$1.19 billion
03/27/2024	$8.00	$8.00	$8.37	$7.97	934,705 shs	$1.14 billion
03/26/2024	$8.15	$8.00 -1.84%	$8.37	$7.97	934,091 shs	$1.14 billion
03/25/2024	$8.15	$8.15	$8.52	$8.08	683,221 shs	$1.16 billion
03/22/2024	$8.21	$8.38 +2.07%	$8.48	$8.24	884,844 shs	$1.19 billion
03/21/2024	$8.22	$8.21 -0.12%	$8.36	$7.94	908,750 shs	$1.17 billion
03/20/2024	$7.82	$8.22 +5.12%	$8.52	$7.62	1.54 million shs	$1.17 billion
03/19/2024	$7.92	$7.82 -1.26%	$8.02	$7.55	1.13 million shs	$1.11 billion
03/18/2024	$7.92	$7.92	$8.09	$7.79	1.52 million shs	$1.13 billion
03/15/2024	$7.79	$7.92 +1.67%	$8.09	$7.79	1.52 million shs	$1.13 billion
03/14/2024	$7.93	$7.79 -1.77%	$7.87	$7.26	1.63 million shs	$1.11 billion
03/13/2024	$7.93	$7.93	$7.96	$7.69	697,814 shs	$1.13 billion
03/12/2024	$22.08	$7.93 -64.09%	$7.96	$7.69	697,814 shs	$1.13 billion
03/11/2024	$7.80	$22.08 +183.08%	$22.74	$21.79	319,200 shs	$3.14 billion
03/08/2024	$7.90	$7.90	$8.04	$7.76	525,402 shs	$1.12 billion
03/07/2024	$7.79	$7.90 +1.41%	$8.04	$7.76	524,642 shs	$1.12 billion
03/06/2024	$8.26	$7.79 -5.69%	$8.52	$7.79	854,133 shs	$1.11 billion
03/05/2024	$8.42	$8.26 -1.90%	$8.51	$8.21	902,033 shs	$1.18 billion
03/04/2024	$8.42	$8.42	$8.54	$8.24	822,373 shs	$1.20 billion
03/01/2024	$8.18	$8.42 +2.93%	$8.54	$8.24	822,373 shs	$1.20 billion
02/29/2024	$8.14	$8.18 +0.49%	$8.40	$8.08	963,712 shs	$1.16 billion
02/28/2024	$7.61	$8.14 +6.96%	$8.31	$8.00	616,415 shs	$1.16 billion
02/27/2024	$7.61	$7.61	$7.84	$7.12	1.29 million shs	$1.08 billion
02/26/2024	$7.61	$7.61	$7.84	$7.12	1.29 million shs	$1.08 billion
02/23/2024	$7.33	$7.61 +3.82%	$7.84	$7.12	1.29 million shs	$1.08 billion
With the “Bitcoin Loophole” you can supercharge the gains by 10x or more (Ad) Thanks to this newly discovered Bitcoin Loophole, you can now trade Bitcoin in any regular brokerage account… And not only that… you can use it to supercharge the gains of Bitcoin by 10x or more! You see, thanks to one unique investor's brand new discovery - anyone with a regular brokerage account can now tap into the most explosive asset in history. That means you can skip the hassle of opening a Coinbase account… Bypass the fees and hard-to-remember passwords… Sign up here for a FREE workshop to discover one trader’s $213,000 real-money trade!
02/22/2024	$7.56	$7.33 -3.04%	$7.38	$7.15	855,383 shs	$1.04 billion
02/21/2024	$7.56	$7.56	$7.60	$7.46	773,563 shs	$1.08 billion
02/20/2024	$7.59	$7.56 -0.40%	$7.60	$7.46	772,856 shs	$1.08 billion
02/19/2024	$7.59	$7.59	$7.67	$7.25	758,588 shs	$1.08 billion
02/16/2024	$7.34	$7.34	$7.40	$6.82	883,377 shs	$1.04 billion
02/15/2024	$6.87	$7.34 +6.84%	$7.40	$6.82	883,234 shs	$1.04 billion
02/14/2024	$7.25	$6.87 -5.24%	$7.15	$6.80	917,744 shs	$978.08 million
02/13/2024	$7.31	$7.25 -0.82%	$7.77	$7.20	678,342 shs	$1.03 billion
02/12/2024	$7.31	$7.31	$7.44	$7.23	715,883 shs	$1.04 billion
02/09/2024	$6.96	$7.31 +5.03%	$7.44	$7.23	713,952 shs	$1.04 billion
02/08/2024	$7.18	$6.96 -3.06%	$7.46	$6.91	557,793 shs	$990.90 million
02/07/2024	$6.90	$7.18 +4.06%	$7.31	$6.85	700,375 shs	$1.02 billion
02/06/2024	$6.90	$6.90	$6.94	$6.63	810,760 shs	$982.35 million
02/05/2024	$7.02	$6.90 -1.71%	$6.94	$6.63	810,760 shs	$982.35 million
02/02/2024	$7.91	$7.53 -4.80%	$8.05	$7.42	916,649 shs	$1.07 billion
02/01/2024	$8.28	$7.91 -4.47%	$8.36	$7.91	834,469 shs	$1.13 billion
01/31/2024	$7.72	$8.28 +7.25%	$8.32	$7.63	1.80 million shs	$1.18 billion
01/30/2024	$7.73	$7.72 -0.13%	$7.74	$7.49	445,833 shs	$1.10 billion
01/29/2024	$7.73	$7.73	$7.98	$7.68	481,731 shs	$1.10 billion
01/26/2024	$7.54	$7.65 +1.46%	$7.71	$7.27	802,488 shs	$1.09 billion
01/25/2024	$7.54	$7.54	$7.72	$7.20	843,176 shs	$1.07 billion
01/24/2024	$7.46	$7.54 +1.07%	$7.72	$7.20	843,176 shs	$1.07 billion
01/23/2024	$7.24	$7.46 +3.04%	$7.49	$7.11	748,117 shs	$1.06 billion
01/22/2024	$7.24	$7.24	$7.28	$7.06	700,127 shs	$1.03 billion
01/19/2024	$7.00	$7.12 +1.71%	$7.14	$6.91	552,227 shs	$1.01 billion
01/18/2024	$6.97	$7.00 +0.43%	$7.01	$6.46	717,514 shs	$996.59 million
01/17/2024	$6.97	$6.97	$7.36	$6.93	696,702 shs	$992.32 million

Related Companies:

This page (NASDAQ:PFHC) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

ProFrac (PFHC) Stock Chart & Stock Price History

ProFrac Stock Price Performance

PFHC Stock Chart for Thursday, April, 18, 2024

ProFrac Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info