| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2025 | $8.50 | $9.80 | $7.59 | $9.06 | 8,805,210 |
May 2025 | $4.14 | $8.40 | $3.83 | $8.34 | 23,092,339 |
April 2025 | $7.55 | $8.38 | $4.00 | $4.15 | 18,056,213 |
March 2025 | $7.26 | $8.29 | $6.01 | $7.59 | 11,579,000 |
February 2025 | $7.20 | $8.35 | $6.76 | $7.19 | 7,980,000 |
January 2025 | $7.96 | $9.40 | $7.18 | $7.27 | 8,623,300 |
December 2024 | $9.10 | $9.15 | $6.87 | $7.76 | 8,457,300 |
November 2024 | $5.97 | $9.46 | $5.81 | $9.07 | 14,113,900 |
October 2024 | $6.77 | $7.75 | $5.16 | $5.96 | 14,101,900 |
September 2024 | $6.69 | $6.91 | $5.76 | $6.79 | 18,588,100 |
August 2024 | $9.24 | $9.40 | $5.59 | $6.85 | 20,369,200 |
July 2024 | $7.45 | $9.49 | $6.98 | $9.29 | 15,756,400 |
June 2024 | $9.69 | $9.69 | $7.10 | $7.41 | 13,968,700 |
May 2024 | $7.22 | $9.75 | $6.74 | $9.62 | 28,570,600 |
April 2024 | $8.47 | $9.10 | $7.25 | $7.27 | 21,124,700 |
March 2024 | $8.25 | $8.54 | $7.26 | $8.36 | 20,972,300 |
February 2024 | $7.96 | $8.40 | $6.63 | $8.18 | 16,275,900 |
January 2024 | $8.18 | $8.61 | $6.46 | $7.91 | 16,271,100 |
December 2023 | $8.03 | $8.98 | $7.58 | $8.48 | 12,889,800 |
November 2023 | $9.43 | $10.14 | $7.75 | $8.06 | 16,251,600 |
October 2023 | $10.90 | $10.94 | $8.60 | $9.42 | 12,150,000 |
September 2023 | $11.02 | $11.94 | $10.45 | $10.88 | 12,489,400 |
August 2023 | $12.74 | $14.23 | $9.97 | $11.00 | 14,967,400 |
July 2023 | $11.32 | $13.13 | $10.60 | $12.87 | 8,644,200 |
June 2023 | $11.42 | $14.32 | $11.02 | $11.16 | 15,866,200 |
Daily pricing data for ProFrac dates back to 5/13/2022, and may be incomplete.
