Skip to main content

ProFrac Holding Corp. - Class A Common Stock (NQ: PFHC )

22.08 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 19.58 20.07 19.49 19.69 167,596 -0.24(-1.20%)
Aug 30, 2022 21.17 21.28 19.15 19.93 525,648 -1.62(-7.52%)
Aug 29, 2022 21.01 21.83 20.64 21.55 388,099 +0.61(+2.91%)
Aug 26, 2022 21.56 21.61 20.52 20.94 260,053 -0.60(-2.79%)
Aug 25, 2022 21.96 21.97 21.04 21.54 260,825 +0.33(+1.56%)
Aug 24, 2022 20.69 21.72 20.38 21.21 603,439 +0.63(+3.06%)
Aug 23, 2022 19.83 21.68 19.83 20.58 385,481 +0.95(+4.84%)
Aug 22, 2022 19.43 19.67 18.37 19.63 208,578 -0.17(-0.86%)
Aug 19, 2022 19.90 20.08 19.01 19.80 250,933 -0.15(-0.75%)
Aug 18, 2022 19.33 20.28 19.33 19.95 203,516 +0.90(+4.72%)
Aug 17, 2022 18.94 19.73 18.84 19.05 179,876 -0.13(-0.68%)
Aug 16, 2022 19.62 20.16 18.41 19.18 254,373 -0.44(-2.24%)
Aug 15, 2022 20.30 20.30 18.71 19.62 216,394 -0.68(-3.35%)
Aug 12, 2022 19.00 20.37 17.52 20.30 942,458 +1.98(+10.81%)
Aug 11, 2022 18.20 18.99 18.15 18.32 419,814 +0.47(+2.63%)
Aug 10, 2022 17.04 17.90 16.95 17.85 230,110 +0.81(+4.75%)
Aug 09, 2022 17.59 17.68 16.71 17.04 273,860 -0.48(-2.74%)
Aug 08, 2022 17.34 17.80 16.82 17.52 193,828 +0.05(+0.29%)
Aug 05, 2022 16.88 17.70 16.57 17.47 202,399 +0.31(+1.81%)
Aug 04, 2022 18.11 18.33 17.16 17.16 240,325 -1.20(-6.54%)
Aug 03, 2022 18.52 18.52 17.59 18.36 273,384 -0.01(-0.05%)
Aug 02, 2022 17.78 18.61 17.64 18.37 123,031 +0.41(+2.28%)
Aug 01, 2022 17.87 18.25 17.35 17.96 161,530 -0.42(-2.29%)
Jul 29, 2022 18.39 18.91 17.83 18.38 242,302 +0.11(+0.60%)
Jul 28, 2022 18.18 18.34 17.52 18.27 173,094 +0.09(+0.50%)
Jul 27, 2022 17.21 18.39 17.00 18.18 364,314 +1.07(+6.25%)
Jul 26, 2022 16.77 17.20 16.70 17.11 289,317 +0.37(+2.21%)
Jul 25, 2022 15.85 16.90 15.55 16.74 183,138 +1.07(+6.83%)
Jul 22, 2022 16.48 16.72 15.60 15.67 188,601 -0.81(-4.92%)
Jul 21, 2022 16.41 16.90 16.01 16.48 116,654 -0.29(-1.73%)
Jul 20, 2022 15.90 16.78 15.47 16.77 184,629 +0.63(+3.90%)
Jul 19, 2022 15.15 16.16 14.93 16.14 245,062 +1.05(+6.96%)
Jul 18, 2022 15.15 15.79 14.80 15.09 117,418 +0.37(+2.51%)
Jul 15, 2022 13.18 14.84 13.18 14.72 282,183 +0.47(+3.30%)
Jul 14, 2022 14.93 15.50 14.01 14.25 387,563 -1.08(-7.05%)
Jul 13, 2022 15.43 15.74 14.97 15.33 436,907 -0.32(-2.04%)
Jul 12, 2022 15.90 16.52 15.47 15.65 181,679 -0.78(-4.75%)
Jul 11, 2022 16.95 17.71 16.03 16.43 237,390 -0.73(-4.25%)
Jul 08, 2022 17.05 17.36 16.32 17.16 230,232 +0.39(+2.33%)
Jul 07, 2022 16.54 17.73 16.30 16.77 339,952 +0.16(+0.96%)
Jul 06, 2022 16.81 17.22 14.20 16.61 1,069,399 -0.43(-2.52%)
Jul 05, 2022 17.87 17.88 16.69 17.04 258,343 -1.19(-6.53%)
Jul 01, 2022 18.23 18.45 17.32 18.23 156,866 -0.08(-0.44%)
Jun 30, 2022 18.47 18.63 17.78 18.31 350,413 -0.49(-2.61%)
Jun 29, 2022 19.76 19.76 18.29 18.80 353,025 -0.70(-3.59%)
Jun 28, 2022 19.84 20.14 19.43 19.50 550,657 -0.21(-1.07%)
Jun 27, 2022 18.92 20.15 18.66 19.71 388,795 +1.14(+6.14%)
Jun 24, 2022 18.20 19.50 17.40 18.57 850,528 +0.26(+1.42%)
Jun 23, 2022 19.41 19.41 16.83 18.31 1,126,759 -1.00(-5.18%)
Jun 22, 2022 20.36 20.68 18.16 19.31 1,133,824 -2.18(-10.14%)
Jun 21, 2022 21.48 21.69 20.27 21.49 970,665 +0.23(+1.08%)
Jun 17, 2022 23.00 23.00 20.70 21.26 2,010,061 -1.10(-4.92%)
Jun 16, 2022 22.40 22.84 21.99 22.36 684,234 -0.52(-2.27%)
Jun 15, 2022 22.54 23.49 22.13 22.88 681,120 +0.47(+2.10%)
Jun 14, 2022 22.31 22.80 22.04 22.41 579,540 +0.43(+1.96%)
Jun 13, 2022 21.98 0 -0.68(-3.00%)
Jun 10, 2022 22.09 23.38 21.89 22.66 502,066 +0.02(+0.09%)
Jun 09, 2022 22.89 23.34 21.50 22.64 688,095 -0.11(-0.48%)
Jun 08, 2022 22.91 23.62 22.47 22.75 827,671 +0.14(+0.62%)
Jun 07, 2022 20.50 23.11 20.50 22.61 982,001 +2.40(+11.88%)
Jun 06, 2022 19.90 20.45 19.71 20.21 363,231 +0.61(+3.11%)
Jun 03, 2022 18.71 19.66 18.68 19.60 431,148 +1.10(+5.95%)
Jun 02, 2022 18.60 18.81 18.22 18.50 419,951 -0.06(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.