ProFrac Holding Corp (ACDC)
9.07
+0.52
(+6.08%)
USD |
NASDAQ |
May 20, 13:32
ProFrac Price: 9.07 for May 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 8.34 | 9.04 | 8.091 | 9.01 | 2.168M |
| May 16, 2024 | 8.87 | 8.985 | 8.48 | 8.55 | 573286.0 |
| May 15, 2024 | 8.71 | 9.05 | 8.39 | 8.95 | 1.833M |
| May 14, 2024 | 7.83 | 8.72 | 7.83 | 8.71 | 1.557M |
| May 13, 2024 | 7.84 | 8.13 | 7.779 | 7.92 | 1.138M |
| May 10, 2024 | 8.24 | 8.44 | 7.79 | 7.94 | 1.143M |
| May 09, 2024 | 7.94 | 8.504 | 7.77 | 8.25 | 3.185M |
| May 08, 2024 | 7.20 | 7.33 | 7.04 | 7.09 | 1.432M |
| May 07, 2024 | 7.37 | 7.57 | 7.27 | 7.34 | 863852.0 |
| May 06, 2024 | 6.94 | 7.39 | 6.94 | 7.37 | 1.146M |
| May 03, 2024 | 6.93 | 7.170 | 6.93 | 6.96 | 893514.0 |
| May 02, 2024 | 6.91 | 6.98 | 6.74 | 6.865 | 1.063M |
| May 01, 2024 | 7.22 | 7.37 | 6.815 | 6.83 | 1.308M |
| Apr 30, 2024 | 7.87 | 7.89 | 7.25 | 7.27 | 1.457M |
| Apr 29, 2024 | 8.22 | 8.36 | 8.01 | 8.01 | 564479.0 |
| Apr 26, 2024 | 8.10 | 8.30 | 7.930 | 8.23 | 591924.0 |
| Apr 25, 2024 | 8.05 | 8.12 | 7.705 | 8.10 | 693318.0 |
| Apr 24, 2024 | 8.26 | 8.32 | 8.03 | 8.10 | 709099.0 |
| Apr 23, 2024 | 8.01 | 8.305 | 7.89 | 8.25 | 915304.0 |
| Apr 22, 2024 | 8.04 | 8.12 | 7.735 | 8.04 | 770514.0 |
| Apr 19, 2024 | 7.76 | 8.15 | 7.76 | 8.11 | 1.507M |
| Apr 18, 2024 | 7.46 | 8.01 | 7.45 | 7.93 | 1.592M |
| Apr 17, 2024 | 7.89 | 8.105 | 7.46 | 7.49 | 795772.0 |
| Apr 16, 2024 | 8.32 | 8.32 | 7.623 | 7.96 | 1.274M |
| Apr 15, 2024 | 8.65 | 9.10 | 8.47 | 8.49 | 1.033M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.73
Minimum
Feb 14 2024
25.72
Maximum
Nov 22 2022
14.15
Average
12.35
Median
Apr 17 2023
Price Benchmarks
| Dawson Geophysical Co | 2.00 |
| Liberty Energy Inc | 24.00 |
| Viper Energy Inc | 37.87 |
| NextDecade Corp | 7.95 |
| Diversified Energy Co PLC | 14.22 |
Price Related Metrics
| PS Ratio | 0.4756 |
| Price to Book Value | 1.195 |
| Price to Free Cash Flow | 7.205 |
| Earnings Yield | -11.25% |
| Market Cap | 1.451B |
| Operating PE Ratio | 8.072 |