ProFrac Stock Price History
NASDAQ: ACDCEnergyOilfield Services/EquipmentUSD
4.64-0.065 (-1.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ACDC price history at a glance
The price history for ProFrac (ACDC) on this page begins on May 9, 2022, when the stock closed at $18.11; it most recently closed at $4.64 on October 5, 2026. The highest price in this record is $27.00, reached on November 7, 2022; the latest close is 82.8% below that peak. Across the 3 complete calendar years in the table, ACDC finished higher in 0 and lower in 3. Its best year was 2024 (-3.2%) and its worst was 2023 (-66.3%).
Over roughly 4 years the share price changed -74.4%, a -26.6% compound annual price return (excluding dividends). In the last 12 months alone, ACDC has gained 15.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $27.00
- Date of high
- Nov 7, 2022
- Low since 2022
- $3.08
- Date of low
- Nov 24, 2025
- 52-week high
- $8.22
- 52-week low
- $3.08
- IPO year
- 2022
- Last close
- $4.64
ACDC returns
1 week
+1.20%
1 month
-15.42%
3 months
-5.79%
6 months
-21.17%
Year to date
+19.15%
1 year
+15.59%
3 years
-50.84%
ACDC price return, excluding dividends.
ACDC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.64 | +14.73% |
| 2025 | 4.04 | -50.79% |
| 2024 | 8.21 | -3.18% |
| 2023 | 8.48 | -66.35% |
| 2022* | 25.20 | +39.15% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
ACDC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.77 | 4.88 | 4.63 | 4.64 | -1.38% | |
| 4.84 | 4.88 | 4.57 | 4.70 | -1.47% | |
| 4.87 | 4.96 | 4.68 | 4.77 | -2.15% | |
| 4.76 | 5.07 | 4.64 | 4.88 | +2.63% | |
| 4.57 | 5.05 | 4.52 | 4.75 | +3.71% | |
| 4.40 | 4.59 | 4.33 | 4.58 | +4.09% | |
| 4.35 | 4.45 | 4.27 | 4.40 | +1.38% | |
| 4.27 | 4.44 | 4.07 | 4.34 | +2.84% | |
| 4.42 | 4.46 | 4.21 | 4.22 | -6.01% | |
| 4.65 | 4.66 | 4.45 | 4.49 | -2.50% | |
| 4.49 | 4.79 | 4.45 | 4.61 | +1.43% | |
| 4.70 | 4.72 | 4.54 | 4.54 | -2.16% | |
| 4.75 | 4.75 | 4.51 | 4.64 | -1.69% | |
| 4.88 | 4.96 | 4.70 | 4.72 | -4.84% | |
| 5.09 | 5.09 | 4.81 | 4.96 | -4.06% | |
| 5.01 | 5.25 | 4.98 | 5.17 | +2.17% | |
| 4.83 | 5.07 | 4.69 | 5.06 | +4.55% | |
| 4.81 | 4.99 | 4.64 | 4.84 | -0.21% | |
| 4.88 | 4.95 | 4.77 | 4.85 | -0.61% | |
| 5.17 | 5.18 | 4.79 | 4.88 | -6.33% | |
| 5.25 | 5.40 | 5.18 | 5.21 | +0.39% | |
| 5.55 | 5.55 | 5.14 | 5.19 | -5.29% | |
| 5.48 | 5.68 | 5.33 | 5.48 | +1.11% | |
| 5.23 | 5.53 | 5.23 | 5.42 | +5.24% | |
| 5.10 | 5.21 | 5.00 | 5.15 | +0.59% | |
| 5.05 | 5.19 | 4.98 | 5.12 | +1.39% | |
| 4.96 | 5.13 | 4.67 | 5.05 | +1.20% | |
| 5.12 | 5.30 | 4.95 | 4.99 | -2.16% | |
| 5.11 | 5.27 | 4.98 | 5.10 | +2.20% | |
| 5.28 | 5.29 | 4.97 | 4.99 | -5.13% | |
| 4.78 | 5.39 | 4.76 | 5.26 | +13.85% | |
| 4.60 | 4.73 | 4.50 | 4.62 | -1.07% | |
| 4.75 | 4.94 | 4.59 | 4.67 | -3.11% | |
| 4.75 | 4.92 | 4.61 | 4.82 | -0.21% | |
| 4.45 | 4.84 | 4.33 | 4.83 | +8.78% | |
| 4.66 | 4.68 | 4.25 | 4.44 | -5.53% | |
| 5.15 | 5.16 | 4.68 | 4.70 | -7.66% | |
| 5.34 | 5.39 | 5.03 | 5.09 | -3.60% | |
| 5.37 | 5.50 | 5.08 | 5.28 | -1.68% | |
| 5.26 | 5.56 | 5.19 | 5.37 | +2.09% | |
| 5.58 | 5.59 | 5.11 | 5.26 | +2.33% | |
| 5.24 | 5.49 | 5.10 | 5.14 | -2.47% | |
| 5.02 | 5.57 | 5.00 | 5.27 | +3.33% | |
| 4.38 | 5.22 | 4.38 | 5.10 | +18.06% | |
| 4.51 | 4.75 | 4.23 | 4.32 | -3.25% | |
| 3.59 | 4.61 | 3.51 | 4.47 | -0.89% | |
| 4.27 | 4.55 | 4.16 | 4.51 | +6.50% | |
| 4.05 | 4.28 | 4.00 | 4.23 | +2.92% | |
| 3.93 | 4.15 | 3.83 | 4.11 | +1.73% | |
| 3.77 | 4.06 | 3.66 | 4.04 | +8.89% | |
| 3.63 | 3.83 | 3.63 | 3.71 | +2.77% | |
| 3.86 | 3.94 | 3.55 | 3.61 | -2.70% | |
| 3.97 | 3.97 | 3.66 | 3.71 | -7.48% | |
| 4.09 | 4.27 | 3.94 | 4.01 | -5.87% | |
| 4.53 | 4.56 | 4.22 | 4.26 | -6.37% | |
| 5.22 | 5.25 | 4.47 | 4.55 | -10.08% | |
| 4.94 | 5.17 | 4.92 | 5.06 | +3.90% | |
| 4.77 | 4.96 | 4.72 | 4.87 | +2.10% | |
| 4.82 | 4.93 | 4.73 | 4.77 | -0.63% | |
| 4.83 | 4.88 | 4.62 | 4.80 | 0.00% | |
| 4.93 | 4.95 | 4.67 | 4.80 | -4.00% | |
| 5.29 | 5.38 | 4.73 | 5.00 | -6.37% | |
| 5.30 | 5.50 | 5.22 | 5.34 | +2.69% | |
| 4.99 | 5.26 | 4.99 | 5.20 | +5.69% | |
| 4.96 | 4.97 | 4.81 | 4.92 | +0.41% | |
| 5.12 | 5.12 | 4.84 | 4.90 | -3.54% | |
| 4.88 | 5.20 | 4.87 | 5.08 | +7.86% | |
| 4.69 | 4.89 | 4.60 | 4.71 | +0.43% | |
| 5.05 | 5.28 | 4.67 | 4.69 | -8.93% | |
| 5.50 | 5.55 | 5.11 | 5.15 | -6.19% | |
| 5.81 | 5.86 | 5.43 | 5.49 | -5.51% | |
| 5.80 | 6.00 | 5.62 | 5.81 | +0.17% | |
| 5.77 | 6.03 | 5.66 | 5.80 | -0.51% | |
| 5.64 | 5.84 | 5.57 | 5.83 | +1.92% | |
| 5.40 | 5.80 | 5.37 | 5.72 | +6.92% | |
| 5.88 | 5.90 | 5.14 | 5.35 | -11.13% | |
| 6.06 | 6.12 | 5.86 | 6.02 | -1.47% | |
| 6.03 | 6.17 | 5.80 | 6.11 | +0.66% | |
| 6.42 | 6.43 | 5.76 | 6.07 | -5.16% | |
| 6.55 | 6.80 | 6.40 | 6.40 | -2.44% | |
| 6.88 | 7.21 | 6.54 | 6.56 | -6.29% | |
| 7.29 | 7.43 | 6.95 | 7.00 | -7.28% | |
| 7.00 | 7.63 | 6.93 | 7.55 | +6.79% | |
| 7.50 | 7.68 | 6.98 | 7.07 | -4.33% | |
| 6.92 | 7.50 | 6.85 | 7.39 | +7.73% | |
| 7.13 | 7.21 | 6.65 | 6.86 | -5.25% | |
| 7.25 | 7.35 | 7.12 | 7.24 | +4.47% | |
| 8.03 | 8.05 | 6.84 | 6.93 | -14.02% | |
| 7.12 | 8.15 | 6.94 | 8.06 | +10.11% | |
| 7.36 | 7.57 | 7.24 | 7.32 | +0.27% | |
| 6.89 | 7.45 | 6.82 | 7.30 | +8.47% | |
| 6.13 | 6.88 | 6.11 | 6.73 | +10.15% | |
| 6.01 | 6.24 | 5.91 | 6.11 | +0.66% | |
| 6.77 | 6.77 | 5.98 | 6.07 | -9.27% | |
| 7.14 | 7.14 | 6.69 | 6.69 | -7.34% | |
| 7.11 | 7.47 | 7.02 | 7.22 | +0.98% | |
| 7.40 | 7.48 | 7.09 | 7.15 | -3.38% | |
| 7.77 | 7.85 | 7.27 | 7.40 | -4.52% | |
| 7.93 | 8.15 | 7.74 | 7.75 | -3.61% | |
| 7.88 | 8.22 | 7.71 | 8.04 | +2.94% | |
| 7.47 | 7.93 | 7.36 | 7.81 | +7.28% | |
| 7.27 | 7.41 | 7.11 | 7.28 | 0.00% | |
| 7.17 | 7.41 | 7.08 | 7.28 | +2.39% | |
| 6.84 | 7.22 | 6.72 | 7.11 | +3.95% | |
| 6.82 | 6.94 | 6.66 | 6.84 | +0.88% | |
| 6.76 | 6.90 | 6.55 | 6.78 | +1.80% | |
| 6.49 | 6.73 | 6.24 | 6.66 | +1.22% | |
| 6.85 | 6.88 | 6.05 | 6.58 | -7.71% | |
| 7.08 | 7.26 | 6.84 | 7.13 | -5.19% | |
| 7.50 | 7.80 | 7.48 | 7.52 | +0.27% | |
| 7.36 | 7.56 | 7.18 | 7.50 | +2.46% | |
| 7.48 | 7.53 | 7.06 | 7.32 | -2.92% | |
| 7.39 | 7.75 | 7.31 | 7.54 | -1.82% | |
| 7.40 | 7.85 | 7.40 | 7.68 | +5.35% | |
| 7.15 | 7.35 | 7.15 | 7.29 | +1.96% | |
| 7.38 | 7.45 | 7.12 | 7.15 | -3.12% | |
| 7.28 | 7.47 | 7.15 | 7.38 | +0.41% | |
| 7.15 | 7.49 | 7.09 | 7.35 | +3.38% | |
| 6.63 | 7.11 | 6.56 | 7.11 | +8.72% | |
| 6.10 | 6.60 | 6.10 | 6.54 | +8.28% | |
| 6.00 | 6.10 | 5.81 | 6.04 | +1.85% | |
| 5.93 | 6.09 | 5.72 | 5.93 | -4.51% | |
| 6.24 | 6.44 | 6.16 | 6.21 | 0.00% | |
| 5.86 | 6.26 | 5.86 | 6.21 | +6.15% | |
| 5.91 | 5.97 | 5.76 | 5.85 | -2.50% | |
| 6.00 | 6.26 | 5.88 | 6.00 | +2.04% | |
| 5.75 | 5.91 | 5.59 | 5.88 | +0.86% | |
| 6.18 | 6.20 | 5.78 | 5.83 | -5.51% | |
| 5.73 | 6.17 | 5.50 | 6.17 | -0.80% | |
| 5.92 | 6.23 | 5.92 | 6.22 | +4.71% | |
| 6.07 | 6.16 | 5.92 | 5.94 | -2.30% | |
| 6.05 | 6.26 | 6.02 | 6.08 | +2.88% | |
| 6.05 | 6.22 | 5.69 | 5.91 | -4.68% | |
| 6.23 | 6.41 | 6.00 | 6.20 | -1.27% | |
| 6.63 | 6.89 | 6.24 | 6.28 | -5.28% | |
| 6.70 | 6.82 | 6.53 | 6.63 | -1.19% | |
| 6.38 | 6.81 | 6.38 | 6.71 | +5.34% | |
| 6.62 | 6.63 | 6.25 | 6.37 | -5.07% | |
| 6.24 | 6.96 | 6.20 | 6.71 | +8.23% | |
| 6.31 | 6.41 | 6.08 | 6.20 | -3.43% | |
| 6.59 | 6.59 | 6.27 | 6.42 | -2.28% | |
| 6.68 | 6.97 | 6.55 | 6.57 | -0.45% | |
| 6.71 | 6.94 | 6.56 | 6.60 | -2.51% | |
| 6.53 | 7.21 | 6.53 | 6.77 | +3.68% | |
| 6.13 | 6.64 | 6.00 | 6.53 | +2.83% | |
| 6.89 | 6.89 | 5.96 | 6.35 | -8.76% | |
| 5.94 | 7.47 | 5.84 | 6.96 | +18.77% | |
| 5.90 | 5.98 | 5.73 | 5.86 | +0.34% | |
| 5.35 | 5.90 | 5.25 | 5.84 | +7.55% | |
| 5.39 | 5.72 | 5.35 | 5.43 | +0.56% | |
| 5.31 | 5.51 | 5.26 | 5.40 | +1.69% | |
| 5.01 | 5.32 | 4.98 | 5.31 | +5.99% | |
| 5.01 | 5.19 | 4.96 | 5.01 | 0.00% | |
| 5.09 | 5.19 | 4.92 | 5.01 | -3.09% | |
| 5.15 | 5.28 | 4.90 | 5.17 | +4.44% | |
| 5.00 | 5.09 | 4.90 | 4.95 | -1.39% | |
| 5.00 | 5.08 | 4.84 | 5.02 | +0.40% | |
| 5.12 | 5.23 | 4.87 | 5.00 | -2.72% | |
| 5.15 | 5.16 | 4.99 | 5.14 | +0.59% | |
| 5.30 | 5.35 | 4.96 | 5.11 | -3.77% | |
| 5.53 | 5.54 | 5.19 | 5.31 | -5.52% | |
| 5.61 | 5.75 | 5.44 | 5.62 | +1.81% | |
| 5.54 | 5.71 | 5.45 | 5.52 | +1.85% | |
| 5.46 | 5.49 | 5.12 | 5.42 | -0.91% | |
| 5.28 | 5.68 | 5.22 | 5.47 | +3.40% | |
| 5.60 | 5.60 | 5.01 | 5.29 | -5.03% | |
| 5.54 | 5.72 | 5.40 | 5.57 | +3.15% | |
| 5.56 | 5.61 | 5.26 | 5.40 | -2.17% | |
| 5.39 | 5.56 | 5.30 | 5.52 | +2.79% | |
| 5.00 | 5.44 | 4.97 | 5.37 | +8.48% | |
| 5.10 | 5.17 | 4.89 | 4.95 | -5.71% | |
| 5.38 | 5.45 | 5.08 | 5.25 | -1.69% | |
| 5.45 | 5.45 | 4.82 | 5.34 | -1.84% | |
| 5.03 | 5.56 | 4.93 | 5.44 | +4.41% | |
| 4.92 | 5.31 | 4.91 | 5.21 | +3.99% | |
| 5.04 | 5.24 | 4.93 | 5.01 | +2.87% | |
| 5.00 | 5.04 | 4.78 | 4.87 | -2.01% | |
| 5.15 | 5.32 | 4.95 | 4.97 | -3.87% | |
| 5.10 | 5.25 | 5.00 | 5.17 | +2.38% | |
| 5.29 | 5.47 | 5.05 | 5.05 | -3.63% | |
| 5.10 | 5.28 | 5.07 | 5.24 | +2.14% | |
| 4.70 | 5.27 | 4.70 | 5.13 | +9.62% | |
| 4.39 | 4.72 | 4.39 | 4.68 | +5.64% | |
| 4.40 | 4.44 | 4.28 | 4.43 | +1.14% | |
| 4.25 | 4.45 | 4.15 | 4.38 | +2.10% | |
| 4.52 | 4.75 | 4.28 | 4.29 | -4.45% | |
| 4.20 | 4.60 | 4.20 | 4.49 | +8.45% | |
| 4.09 | 4.27 | 4.02 | 4.14 | +1.22% | |
| 4.15 | 4.17 | 3.94 | 4.09 | -1.21% | |
| 4.20 | 4.34 | 4.10 | 4.14 | -0.24% | |
| 4.17 | 4.28 | 4.10 | 4.15 | -1.43% | |
| 4.16 | 4.34 | 4.12 | 4.21 | +1.45% | |
| 4.27 | 4.37 | 4.02 | 4.15 | +2.72% | |
| 3.91 | 4.13 | 3.88 | 4.04 | +3.86% | |
| 4.05 | 4.05 | 3.84 | 3.89 | -3.23% | |
| 3.78 | 4.14 | 3.78 | 4.02 | +7.20% | |
| 3.75 | 3.89 | 3.73 | 3.75 | 0.00% | |
| 3.76 | 3.80 | 3.68 | 3.75 | -0.79% | |
| 3.81 | 3.82 | 3.74 | 3.78 | -0.26% | |
| 3.77 | 3.81 | 3.71 | 3.79 | +0.80% | |
| 3.83 | 3.95 | 3.75 | 3.76 | -1.31% | |
| 3.89 | 4.01 | 3.81 | 3.81 | -2.06% | |
| 3.96 | 4.00 | 3.87 | 3.89 | -1.27% | |
| 3.91 | 4.04 | 3.89 | 3.94 | +1.29% | |
| 4.09 | 4.14 | 3.78 | 3.89 | -6.49% | |
| 4.14 | 4.22 | 4.02 | 4.16 | 0.00% | |
| 4.48 | 4.54 | 4.12 | 4.16 | -7.14% | |
| 4.48 | 4.62 | 4.39 | 4.48 | -1.10% | |
| 4.48 | 4.64 | 4.38 | 4.53 | +0.89% | |
| 4.11 | 4.50 | 4.11 | 4.49 | +8.98% | |
| 4.22 | 4.28 | 4.04 | 4.12 | -2.83% | |
| 4.41 | 4.41 | 4.22 | 4.24 | -2.30% | |
| 4.27 | 4.39 | 4.06 | 4.34 | +1.64% | |
| 3.67 | 4.39 | 3.64 | 4.27 | +17.63% | |
| 3.68 | 3.73 | 3.59 | 3.63 | -1.89% | |
| 3.54 | 3.85 | 3.48 | 3.70 | +4.52% | |
| 3.44 | 3.61 | 3.37 | 3.54 | +3.21% | |
| 3.40 | 3.48 | 3.29 | 3.43 | +2.08% | |
| 3.14 | 3.36 | 3.08 | 3.36 | +5.33% | |
| 3.27 | 3.30 | 3.12 | 3.19 | -1.54% | |
| 3.32 | 3.33 | 3.18 | 3.24 | -2.11% | |
| 3.63 | 3.73 | 3.27 | 3.31 | -7.02% | |
| 3.70 | 3.79 | 3.55 | 3.56 | -5.82% | |
| 3.77 | 3.89 | 3.70 | 3.78 | -1.56% | |
| 3.81 | 4.04 | 3.73 | 3.84 | +0.52% | |
| 3.65 | 3.83 | 3.57 | 3.82 | +3.24% | |
| 3.82 | 3.86 | 3.62 | 3.70 | -3.01% | |
| 4.20 | 4.25 | 3.80 | 3.82 | -10.24% | |
| 4.02 | 4.38 | 3.98 | 4.25 | +5.85% | |
| 4.30 | 4.51 | 4.01 | 4.02 | -20.18% | |
| 5.07 | 5.11 | 4.87 | 5.03 | -1.57% | |
| 5.35 | 5.54 | 5.10 | 5.11 | -3.04% | |
| 5.16 | 5.33 | 5.07 | 5.27 | +2.93% | |
| 5.27 | 5.51 | 5.07 | 5.12 | -7.58% | |
| 5.39 | 5.87 | 5.30 | 5.54 | +1.28% | |
| 5.30 | 5.58 | 5.11 | 5.47 | +3.80% | |
| 5.15 | 5.56 | 5.01 | 5.27 | -2.41% | |
| 4.42 | 5.47 | 4.42 | 5.40 | +24.14% | |
| 4.28 | 4.37 | 4.19 | 4.35 | +0.93% | |
| 4.39 | 4.51 | 4.29 | 4.31 | 0.00% | |
| 4.40 | 4.52 | 4.28 | 4.31 | -1.15% | |
| 3.95 | 4.39 | 3.93 | 4.36 | +14.74% | |
| 3.94 | 4.01 | 3.70 | 3.80 | -3.55% | |
| 3.96 | 4.10 | 3.88 | 3.94 | 0.00% | |
| 3.65 | 3.96 | 3.65 | 3.94 | +7.95% | |
| 3.65 | 3.82 | 3.57 | 3.65 | -2.14% | |
| 3.75 | 3.78 | 3.60 | 3.73 | -0.53% | |
| 3.74 | 3.85 | 3.68 | 3.75 | +1.08% | |
| 3.68 | 3.75 | 3.56 | 3.71 | -0.80% | |
| 3.72 | 3.80 | 3.61 | 3.74 | +2.19% | |
| 3.97 | 3.99 | 3.65 | 3.66 | -8.73% | |
| 4.17 | 4.20 | 3.93 | 4.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ACDC chart for longer ranges.