ProFrac Holding Corp. (ACDC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in ProFrac Holding Corp. (ACDC) since IPO date, it would be worth $252.9 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $453.91, while $1000 invested 1 year ago would be worth $1,098.32. This corresponds to total returns of -74.71%, -54.61%, 9.83%, respectively, with annualized returns of -26.86%, -23.13%, 9.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 4.4 | 4.58 | 4.58 | 4.59 | 4.33 | 764,918 |
| October 01, 2026 | 4.35 | 4.4 | 4.4 | 4.45 | 4.26 | 2.12M |
| September 30, 2026 | 4.27 | 4.34 | 4.34 | 4.44 | 4.07 | 1.64M |
| September 29, 2026 | 4.42 | 4.22 | 4.22 | 4.46 | 4.21 | 2.04M |
| September 28, 2026 | 4.65 | 4.49 | 4.49 | 4.66 | 4.45 | 1.2M |
| September 25, 2026 | 4.49 | 4.61 | 4.61 | 4.79 | 4.45 | 598,157 |
| September 24, 2026 | 4.7 | 4.54 | 4.54 | 4.72 | 4.54 | 894,431 |
| September 23, 2026 | 4.75 | 4.64 | 4.64 | 4.75 | 4.51 | 892,464 |
| September 22, 2026 | 4.88 | 4.72 | 4.72 | 4.96 | 4.7 | 1.15M |
| September 21, 2026 | 4.86 | 4.96 | 4.96 | 5 | 4.8 | 1.71M |
| September 18, 2026 | 5.01 | 5.17 | 5.17 | 5.25 | 4.98 | 1.77M |
| September 17, 2026 | 4.83 | 5.06 | 5.06 | 5.07 | 4.69 | 1.79M |
| September 16, 2026 | 4.81 | 4.84 | 4.84 | 4.99 | 4.64 | 1.76M |
| September 15, 2026 | 4.88 | 4.85 | 4.85 | 4.95 | 4.77 | 1.28M |
| September 11, 2026 | 5.25 | 5.21 | 5.21 | 5.4 | 5.18 | 750,971 |
| September 10, 2026 | 5.55 | 5.19 | 5.19 | 5.55 | 5.14 | 750,055 |
| September 09, 2026 | 5.48 | 5.48 | 5.48 | 5.68 | 5.33 | 869,150 |
| September 08, 2026 | 5.23 | 5.42 | 5.42 | 5.53 | 5.23 | 1.11M |
| September 04, 2026 | 5.1 | 5.15 | 5.15 | 5.21 | 5 | 752,313 |
| September 03, 2026 | 5.05 | 5.12 | 5.12 | 5.19 | 4.97 | 793,558 |
| September 02, 2026 | 4.96 | 5.05 | 5.05 | 5.13 | 4.67 | 1.53M |
| September 01, 2026 | 5.12 | 4.99 | 4.99 | 5.3 | 4.95 | 1.28M |
| August 31, 2026 | 5.11 | 5.1 | 5.1 | 5.27 | 4.98 | 872,823 |
| August 28, 2026 | 5.28 | 4.99 | 4.99 | 5.29 | 4.97 | 1.42M |
| August 27, 2026 | 4.78 | 5.26 | 5.26 | 5.39 | 4.76 | 1.92M |
| August 26, 2026 | 4.6 | 4.62 | 4.62 | 4.72 | 4.5 | 1.2M |
| August 25, 2026 | 4.75 | 4.67 | 4.67 | 4.94 | 4.59 | 1.27M |
| August 24, 2026 | 4.75 | 4.82 | 4.82 | 4.92 | 4.61 | 2.19M |
| August 21, 2026 | 4.45 | 4.83 | 4.83 | 4.84 | 4.33 | 2.43M |
| August 20, 2026 | 4.66 | 4.44 | 4.44 | 4.68 | 4.25 | 1.96M |
| August 19, 2026 | 5.15 | 4.7 | 4.7 | 5.16 | 4.68 | 1.15M |
| August 18, 2026 | 5.34 | 5.09 | 5.09 | 5.39 | 5.03 | 988,165 |
| August 17, 2026 | 5.37 | 5.28 | 5.28 | 5.5 | 5.08 | 1.89M |
| August 14, 2026 | 5.26 | 5.37 | 5.37 | 5.56 | 5.19 | 1.67M |
| August 13, 2026 | 5.58 | 5.26 | 5.26 | 5.59 | 5.11 | 2.02M |
| August 12, 2026 | 5.24 | 5.14 | 5.14 | 5.49 | 5.1 | 1.33M |
| August 11, 2026 | 5.02 | 5.27 | 5.27 | 5.57 | 5 | 0 |
| August 10, 2026 | 4.38 | 5.1 | 5.1 | 5.22 | 4.38 | 3.95M |
| August 07, 2026 | 4.51 | 4.32 | 4.32 | 4.75 | 4.23 | 1.48M |
| August 06, 2026 | 3.59 | 4.47 | 4.47 | 4.61 | 3.51 | 4.02M |
| August 05, 2026 | 4.27 | 4.51 | 4.51 | 4.55 | 4.16 | 3.98M |
| August 04, 2026 | 4.05 | 4.23 | 4.23 | 4.28 | 4 | 2.15M |
| August 03, 2026 | 3.93 | 4.11 | 4.11 | 4.15 | 3.83 | 900,191 |
| July 31, 2026 | 3.77 | 4.04 | 4.04 | 4.06 | 3.66 | 1.23M |
| July 30, 2026 | 3.63 | 3.71 | 3.71 | 3.83 | 3.63 | 1.52M |
| July 29, 2026 | 3.86 | 3.61 | 3.61 | 3.94 | 3.55 | 1.89M |
| July 28, 2026 | 3.97 | 3.71 | 3.71 | 3.97 | 3.66 | 1.96M |
| July 27, 2026 | 4.09 | 4.01 | 4.01 | 4.27 | 3.94 | 2.24M |
| July 23, 2026 | 5.22 | 4.55 | 4.55 | 5.25 | 4.47 | 2.03M |
| July 22, 2026 | 4.94 | 5.06 | 5.06 | 5.17 | 4.92 | 1.03M |
| July 21, 2026 | 4.77 | 4.87 | 4.87 | 4.96 | 4.72 | 925,811 |
| July 20, 2026 | 4.82 | 4.77 | 4.77 | 4.93 | 4.73 | 1.01M |
| July 17, 2026 | 4.83 | 4.8 | 4.8 | 4.88 | 4.62 | 1.14M |
| July 16, 2026 | 4.93 | 4.8 | 4.8 | 4.95 | 4.67 | 1.18M |
| July 15, 2026 | 5.29 | 5 | 5 | 5.38 | 4.73 | 1.86M |
| July 14, 2026 | 5.3 | 5.34 | 5.34 | 5.5 | 5.22 | 1.39M |
| July 13, 2026 | 4.99 | 5.2 | 5.2 | 5.26 | 4.99 | 2.16M |
| July 10, 2026 | 4.96 | 4.92 | 4.92 | 4.97 | 4.81 | 915,843 |
| July 09, 2026 | 5.12 | 4.9 | 4.9 | 5.12 | 4.84 | 1.26M |
| July 08, 2026 | 4.88 | 5.08 | 5.08 | 5.2 | 4.87 | 1.53M |