ProFrac Holding Corp.
ACDCNASDAQEnergy● Active
$7.24
+$0.31(+4.47%)
Market Cap$1.3B
P/E Ratio—
52W High$10.7
52W Low$3.08
ProFrac Holding Corp.（ACDC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
acdc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$27.00
Nov 11, 2022
-73.2% from here
5-Year Low5Y
$3.08
Nov 25, 2025
+135.1% from low
IPO Priceadj.
$18.11
May 13, 2022
-60.0% since IPO
1 Year Ago
$8.73
Jun 9, 2025
-17.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ACDC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.25 | $7.35 | $7.12 | $7.24 | $7.24 | 464K | -0.09% |
| Jun 5, 2026 | $8.03 | $8.05 | $6.84 | $6.93 | $6.93 | 1.5M | -13.70% |
| Jun 4, 2026 | $7.12 | $8.15 | $6.94 | $8.06 | $8.06 | 1.5M | +13.20% |
| Jun 3, 2026 | $7.36 | $7.57 | $7.24 | $7.32 | $7.32 | 1.3M | -0.54% |
| Jun 2, 2026 | $6.89 | $7.45 | $6.82 | $7.30 | $7.30 | 1.5M | +5.95% |
| Jun 1, 2026 | $6.13 | $6.88 | $6.11 | $6.73 | $6.73 | 2.1M | +9.79% |
| May 29, 2026 | $6.01 | $6.24 | $5.91 | $6.11 | $6.11 | 1.3M | +1.66% |
| May 28, 2026 | $6.77 | $6.77 | $5.98 | $6.07 | $6.07 | 2.5M | -10.34% |
| May 27, 2026 | $7.14 | $7.14 | $6.69 | $6.69 | $6.69 | 1.4M | -6.30% |
| May 26, 2026 | $7.11 | $7.47 | $7.02 | $7.22 | $7.22 | 1.4M | +1.55% |
| May 22, 2026 | $7.40 | $7.48 | $7.09 | $7.15 | $7.15 | 1.3M | -3.38% |
| May 21, 2026 | $7.77 | $7.85 | $7.27 | $7.40 | $7.40 | 1.6M | -4.76% |
| May 20, 2026 | $7.93 | $8.15 | $7.74 | $7.75 | $7.75 | 1.4M | -2.27% |
| May 19, 2026 | $7.88 | $8.22 | $7.71 | $8.04 | $8.04 | 1.5M | +2.03% |
| May 18, 2026 | $7.47 | $7.93 | $7.36 | $7.81 | $7.81 | 1.7M | +4.55% |
| May 15, 2026 | $7.27 | $7.41 | $7.11 | $7.28 | $7.28 | 838K | +0.14% |
| May 14, 2026 | $7.17 | $7.41 | $7.08 | $7.28 | $7.28 | 1.1M | +1.53% |
| May 13, 2026 | $6.84 | $7.22 | $6.72 | $7.11 | $7.11 | 1.3M | +3.95% |
| May 12, 2026 | $6.82 | $6.94 | $6.66 | $6.84 | $6.84 | 1.1M | +0.29% |
| May 11, 2026 | $6.76 | $6.90 | $6.55 | $6.78 | $6.78 | 1.1M | +0.30% |
Showing 1–20 of 1,020 records
Annual Stock Price Performance · ACDC
Jan 1 → Dec 31 · 5 years2026+85.3%$3.91 → $7.24
+85.3%
2025-51.1%$7.96 → $3.89
-51.1%
2024-5.1%$8.18 → $7.76
-5.1%
2023-66.7%$25.43 → $8.48
-66.7%
2022+43.2%$17.60 → $25.20
+43.2%
Best Year2026 · +85.3%
Worst Year2023 · -66.7%
Positive Years2 / 5
Avg Annual Return+1.1%
5Y Total Return-58.8%
5Y CAGR~-16.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.97+0.00%
Mkt Cap $629.9B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.56+0.00%
Mkt Cap $197.2B
Enbridge Inc.
ENB.TO
$77.38+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.96+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.68+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.45+0.00%
Mkt Cap $121.1BWhat If You Invested in ACDC?
If you invested $1,000 in ACDC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$400
Total Return-60.0%
CAGR~-20.5% / yr
Profit$-600
Based on May 13, 2022 · $18.11Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ProFrac Holding Corp.（ACDC）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ACDC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ACDC 历史股价FMP 日线复权 OHLCV