ProFrac Holding Corp. (PFHC)
NASDAQ: PFHC
· Real-Time Price · USD
22.08
0.17 (0.78%)
At close: Nov 02, 2022, 5:00 AM
PFHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2022 | 22.42 | 22.74 | 21.79 | 22.08 | 22.08 | 0.78% | 319,200 |
| Oct 31, 2022 | 21.37 | 22.56 | 21.23 | 21.91 | 21.91 | 1.91% | 810,467 |
| Oct 28, 2022 | 21.28 | 21.61 | 20.40 | 21.50 | 21.50 | 1.13% | 481,564 |
| Oct 27, 2022 | 21.83 | 22.12 | 21.10 | 21.26 | 21.26 | -0.79% | 202,124 |
| Oct 26, 2022 | 20.63 | 22.24 | 20.63 | 21.43 | 21.43 | 4.43% | 504,326 |
| Oct 25, 2022 | 20.94 | 21.19 | 20.35 | 20.52 | 20.52 | -2.29% | 221,916 |
| Oct 24, 2022 | 20.50 | 21.05 | 19.93 | 21.00 | 21.00 | 2.69% | 242,582 |
| Oct 21, 2022 | 19.72 | 20.65 | 19.35 | 20.45 | 20.45 | 4.66% | 374,835 |
| Oct 20, 2022 | 19.97 | 20.10 | 19.37 | 19.54 | 19.54 | -0.61% | 263,397 |
| Oct 19, 2022 | 18.47 | 19.69 | 18.28 | 19.66 | 19.66 | 7.61% | 317,209 |
| Oct 18, 2022 | 18.31 | 18.63 | 18.04 | 18.27 | 18.27 | 2.64% | 347,998 |
| Oct 17, 2022 | 17.65 | 18.05 | 17.50 | 17.80 | 17.80 | 3.43% | 212,722 |
| Oct 14, 2022 | 17.90 | 18.14 | 17.06 | 17.21 | 17.21 | -4.39% | 179,234 |
| Oct 13, 2022 | 16.87 | 18.27 | 16.59 | 18.00 | 18.00 | 5.20% | 488,359 |
| Oct 12, 2022 | 17.55 | 17.57 | 16.23 | 17.11 | 17.11 | -3.06% | 307,431 |
| Oct 11, 2022 | 17.74 | 18.10 | 17.04 | 17.65 | 17.65 | -3.45% | 264,020 |
| Oct 10, 2022 | 19.35 | 19.84 | 18.17 | 18.28 | 18.28 | -5.77% | 239,478 |
| Oct 7, 2022 | 19.39 | 19.45 | 18.65 | 19.40 | 19.40 | 0.88% | 116,468 |
| Oct 6, 2022 | 18.83 | 19.55 | 18.74 | 19.23 | 19.23 | 1.75% | 178,754 |
| Oct 5, 2022 | 17.70 | 18.96 | 17.49 | 18.90 | 18.90 | 6.78% | 208,693 |