ProFrac (PFHC) Stock Chart & Stock Price History → My system predicted the BA collapse – now it’s issuing an AI warning (From Chaikin Analytics) (Ad) Free PFHC Stock Alerts $7.92 -0.02 (-0.25%) (As of 05/13/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsSocial MediaStock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsSocial Media ProFrac Stock Price Performance5 Day Performance+11.71%1 Month Performance-6.27%3 Month Performance+15.28%6 Month Performance-10.91%Year-To-Date Performance-6.60%1 Year Performance-24.57% 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 Email Address Ad Banyan Hill PublishingLook Who Fired the World’s Richest ManThis company is tiny… but already has contracts with 30 federal agencies and services some of the biggest companies in the U.S. And demand for the technology is unprecedented … “unlike anything we have seen in the past,” says a spokesman.Get the full story here. PFHC Stock Chart for Tuesday, May, 14, 2024 PFHC Chart by TradingView ProFrac Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/13/2024$7.94$7.92-0.25%$8.13$7.781.14 million shs$1.13 billion05/10/2024$7.09$7.94+11.99%$8.44$7.791.14 million shs$1.13 billion05/09/2024$7.34$7.09-3.41%$7.33$7.041.43 million shs$1.01 billion05/08/2024$7.34$7.34$7.57$7.27863,852 shs$1.04 billion05/07/2024$6.96$7.34+5.46%$7.57$7.27863,614 shs$1.04 billion05/06/2024$6.96$6.96$7.17$6.93893,514 shs$990.90 million Get the Latest News and Ratings for PFHC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ProFrac and its competitors with MarketBeat's FREE daily newsletter. 05/03/2024$6.87$6.87$6.98$6.741.06 million shs$977.37 million05/02/2024$6.83$6.87+0.51%$6.98$6.741.06 million shs$977.37 million05/01/2024$8.01$6.83-14.73%$7.37$6.821.31 million shs$972.39 million04/30/2024$8.23$8.01-2.67%$8.36$8.01564,479 shs$1.14 billion04/29/2024$8.23$8.23$8.30$7.93591,924 shs$1.17 billion04/26/2024$8.10$8.23+1.60%$8.30$7.93591,924 shs$1.17 billion04/25/2024$8.25$8.10-1.82%$8.12$7.71693,293 shs$1.15 billion04/24/2024$8.04$8.25+2.61%$8.31$7.89915,304 shs$1.17 billion04/23/2024$8.11$8.04-0.86%$8.12$7.74770,514 shs$1.14 billion04/22/2024$8.11$8.11$8.15$7.761.51 million shs$1.15 billion04/19/2024$7.49$7.93+5.87%$8.01$7.451.59 million shs$1.13 billion04/18/2024$7.49$7.49$8.11$7.46795,772 shs$1.07 billion04/17/2024$8.49$7.49-11.78%$8.11$7.46795,769 shs$1.07 billion04/16/2024$8.49$8.49$9.10$8.471.03 million shs$1.21 billion04/15/2024$8.45$8.49+0.47%$9.10$8.471.02 million shs$1.21 billion04/12/2024$8.47$8.45-0.24%$8.51$8.27740,949 shs$1.20 billion04/11/2024$8.47$8.47$8.58$8.33502,680 shs$1.21 billion04/10/2024$8.66$8.47-2.19%$8.58$8.33502,680 shs$1.21 billion04/09/2024$8.75$8.66-1.03%$8.99$8.59631,843 shs$1.23 billion04/08/2024$8.96$8.75-2.34%$9.09$8.601.12 million shs$1.25 billion04/05/2024$8.96$8.86-1.12%$9.07$8.781.23 million shs$1.26 billion04/04/2024$8.60$8.96+4.19%$9.01$8.57893,581 shs$1.28 billion04/03/2024$8.36$8.60+2.87%$8.69$8.49861,168 shs$1.22 billion04/02/2024$8.36$8.36$8.50$8.211.17 million shs$1.19 billion04/01/2024$8.36$8.36$8.50$8.211.17 million shs$1.19 billion03/29/2024$8.36$8.36$8.50$8.211.17 million shs$1.19 billion03/28/2024$8.00$8.36+4.50%$8.50$8.211.17 million shs$1.19 billion03/27/2024$8.00$8.00$8.37$7.97934,705 shs$1.14 billion03/26/2024$8.15$8.00-1.84%$8.37$7.97934,091 shs$1.14 billion03/25/2024$8.15$8.15$8.52$8.08683,221 shs$1.16 billion03/22/2024$8.21$8.38+2.07%$8.48$8.24884,844 shs$1.19 billion03/21/2024$8.22$8.21-0.12%$8.36$7.94908,750 shs$1.17 billion03/20/2024$7.82$8.22+5.12%$8.52$7.621.54 million shs$1.17 billion03/19/2024$7.92$7.82-1.26%$8.02$7.551.13 million shs$1.11 billionGuard Against the Coming Financial Upheaval (Ad)America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.You can stream it for free right here. 03/18/2024$7.92$7.92$8.09$7.791.52 million shs$1.13 billion03/15/2024$7.79$7.92+1.67%$8.09$7.791.52 million shs$1.13 billion03/14/2024$7.93$7.79-1.77%$7.87$7.261.63 million shs$1.11 billion03/13/2024$7.93$7.93$7.96$7.69697,814 shs$1.13 billion03/12/2024$22.08$7.93-64.09%$7.96$7.69697,814 shs$1.13 billion03/11/2024$7.80$22.08+183.08%$22.74$21.79319,200 shs$3.14 billion03/08/2024$7.90$7.90$8.04$7.76525,402 shs$1.12 billion03/07/2024$7.79$7.90+1.41%$8.04$7.76524,642 shs$1.12 billion03/06/2024$8.26$7.79-5.69%$8.52$7.79854,133 shs$1.11 billion03/05/2024$8.42$8.26-1.90%$8.51$8.21902,033 shs$1.18 billion03/04/2024$8.42$8.42$8.54$8.24822,373 shs$1.20 billion03/01/2024$8.18$8.42+2.93%$8.54$8.24822,373 shs$1.20 billion02/29/2024$8.14$8.18+0.49%$8.40$8.08963,712 shs$1.16 billion02/28/2024$7.61$8.14+6.96%$8.31$8.00616,415 shs$1.16 billion02/27/2024$7.61$7.61$7.84$7.121.29 million shs$1.08 billion02/26/2024$7.61$7.61$7.84$7.121.29 million shs$1.08 billion02/23/2024$7.33$7.61+3.82%$7.84$7.121.29 million shs$1.08 billion02/22/2024$7.56$7.33-3.04%$7.38$7.15855,383 shs$1.04 billion02/21/2024$7.56$7.56$7.60$7.46773,563 shs$1.08 billion02/20/2024$7.59$7.56-0.40%$7.60$7.46772,856 shs$1.08 billion02/19/2024$7.59$7.59$7.67$7.25758,588 shs$1.08 billion02/16/2024$7.34$7.34$7.40$6.82883,377 shs$1.04 billion02/15/2024$6.87$7.34+6.84%$7.40$6.82883,234 shs$1.04 billion02/14/2024$7.25$6.87-5.24%$7.15$6.80917,744 shs$978.08 million02/13/2024$7.31$7.25-0.82%$7.77$7.20678,342 shs$1.03 billion Related Companies: LBRT Stock Chart OII Stock Chart XPRO Stock Chart HLX Stock Chart RES Stock Chart ACDC Stock Chart PUMP Stock Chart NESR Stock Chart AROC Stock Chart CRK Stock Chart Receive PFHC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ProFrac and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PFHC) was last updated on 5/14/2024 by MarketBeat.com Staff From Our PartnersRevolutionizing the Green Energy Space and Building Shareholder Value Along the WaySmall Cap SniperInvest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a CenturyStarpaxDid Intel Just Dethrone Nvidia?Chaikin AnalyticsDemocrats Push to Replace Dollar With Digital Coin, Control Currency.Monetary GoldThis 1 Biotech Stock has been shocking the marketsHuge AlertsHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportAmerica’s worst nightmare?Porter & CompanyHow to Make 100X on the AI BoomInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ProFrac Holding Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: 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 Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.