ProFrac Holding Corp NASDAQ:ACDC Historical Prices

Below are the 453 trading days of historical prices for ACDC.

# Exchange Symbol Date Open High Low Close
453 NASDAQ ACDC Mon, Mar 4, 2024 8.51 8.51 8.21 8.26
452 NASDAQ ACDC Fri, Mar 1, 2024 8.25 8.54 8.24 8.42
451 NASDAQ ACDC Thu, Feb 29, 2024 8.21 8.40 8.08 8.18
450 NASDAQ ACDC Wed, Feb 28, 2024 8.04 8.31 8.00 8.14
449 NASDAQ ACDC Tue, Feb 27, 2024 7.59 8.11 7.57 8.07
448 NASDAQ ACDC Mon, Feb 26, 2024 7.54 7.80 7.42 7.56
447 NASDAQ ACDC Fri, Feb 23, 2024 7.25 7.84 7.12 7.61
446 NASDAQ ACDC Thu, Feb 22, 2024 7.29 7.38 7.15 7.33
445 NASDAQ ACDC Wed, Feb 21, 2024 7.55 7.67 7.23 7.36
444 NASDAQ ACDC Tue, Feb 20, 2024 7.51 7.60 7.46 7.56
443 NASDAQ ACDC Fri, Feb 16, 2024 7.41 7.67 7.25 7.59
442 NASDAQ ACDC Thu, Feb 15, 2024 6.82 7.40 6.82 7.34
441 NASDAQ ACDC Wed, Feb 14, 2024 6.94 6.97 6.71 6.73
440 NASDAQ ACDC Tue, Feb 13, 2024 7.13 7.15 6.80 6.87
439 NASDAQ ACDC Mon, Feb 12, 2024 7.23 7.77 7.20 7.25
438 NASDAQ ACDC Fri, Feb 9, 2024 7.38 7.44 7.23 7.31
437 NASDAQ ACDC Thu, Feb 8, 2024 6.95 7.41 6.91 7.33
436 NASDAQ ACDC Wed, Feb 7, 2024 7.21 7.46 6.91 6.96
435 NASDAQ ACDC Tue, Feb 6, 2024 6.89 7.31 6.85 7.18
434 NASDAQ ACDC Mon, Feb 5, 2024 6.91 6.94 6.63 6.90
433 NASDAQ ACDC Fri, Feb 2, 2024 7.45 7.46 7.02 7.02
432 NASDAQ ACDC Thu, Feb 1, 2024 7.96 8.05 7.42 7.53
431 NASDAQ ACDC Wed, Jan 31, 2024 8.24 8.36 7.91 7.91
430 NASDAQ ACDC Tue, Jan 30, 2024 7.65 8.32 7.63 8.28
429 NASDAQ ACDC Mon, Jan 29, 2024 7.67 7.74 7.49 7.72
428 NASDAQ ACDC Fri, Jan 26, 2024 7.68 7.98 7.68 7.73
427 NASDAQ ACDC Thu, Jan 25, 2024 7.71 7.71 7.27 7.65
426 NASDAQ ACDC Wed, Jan 24, 2024 7.40 7.72 7.20 7.54
425 NASDAQ ACDC Tue, Jan 23, 2024 7.47 7.53 7.14 7.37
424 NASDAQ ACDC Mon, Jan 22, 2024 7.24 7.49 7.11 7.46
423 NASDAQ ACDC Fri, Jan 19, 2024 7.15 7.28 7.06 7.24
422 NASDAQ ACDC Thu, Jan 18, 2024 7.00 7.14 6.91 7.12
421 NASDAQ ACDC Wed, Jan 17, 2024 6.78 7.01 6.46 7.00
420 NASDAQ ACDC Tue, Jan 16, 2024 7.36 7.36 6.93 6.97
419 NASDAQ ACDC Fri, Jan 12, 2024 7.54 7.66 7.35 7.46
418 NASDAQ ACDC Thu, Jan 11, 2024 7.45 7.45 7.12 7.38
417 NASDAQ ACDC Wed, Jan 10, 2024 7.79 7.79 7.31 7.42
416 NASDAQ ACDC Tue, Jan 9, 2024 7.92 7.92 7.56 7.83
415 NASDAQ ACDC Mon, Jan 8, 2024 7.74 7.97 7.58 7.95
414 NASDAQ ACDC Fri, Jan 5, 2024 7.70 8.09 7.62 8.00
413 NASDAQ ACDC Thu, Jan 4, 2024 8.07 8.10 7.60 7.64
412 NASDAQ ACDC Wed, Jan 3, 2024 7.90 8.10 7.58 7.95
411 NASDAQ ACDC Tue, Jan 2, 2024 8.18 8.61 7.92 7.98
410 NASDAQ ACDC Fri, Dec 29, 2023 8.54 8.55 8.41 8.48
409 NASDAQ ACDC Thu, Dec 28, 2023 8.60 8.79 8.42 8.56
408 NASDAQ ACDC Wed, Dec 27, 2023 8.60 8.68 8.50 8.51
407 NASDAQ ACDC Tue, Dec 26, 2023 8.49 8.75 8.42 8.64
406 NASDAQ ACDC Fri, Dec 22, 2023 8.51 8.60 8.27 8.36
405 NASDAQ ACDC Thu, Dec 21, 2023 8.21 8.61 8.01 8.37
404 NASDAQ ACDC Wed, Dec 20, 2023 8.66 8.90 8.21 8.24
403 NASDAQ ACDC Tue, Dec 19, 2023 8.25 8.66 8.16 8.65
402 NASDAQ ACDC Mon, Dec 18, 2023 8.44 8.56 8.16 8.21
401 NASDAQ ACDC Fri, Dec 15, 2023 8.73 8.83 8.12 8.18
400 NASDAQ ACDC Thu, Dec 14, 2023 8.52 8.98 8.50 8.65
399 NASDAQ ACDC Wed, Dec 13, 2023 7.84 8.24 7.64 8.21
398 NASDAQ ACDC Tue, Dec 12, 2023 7.91 7.93 7.67 7.80
397 NASDAQ ACDC Mon, Dec 11, 2023 7.88 8.07 7.88 8.04
396 NASDAQ ACDC Fri, Dec 8, 2023 7.83 8.09 7.69 7.97
395 NASDAQ ACDC Thu, Dec 7, 2023 7.70 7.80 7.58 7.66
394 NASDAQ ACDC Wed, Dec 6, 2023 8.00 8.21 7.61 7.63
393 NASDAQ ACDC Tue, Dec 5, 2023 8.41 8.48 8.04 8.06
392 NASDAQ ACDC Mon, Dec 4, 2023 8.34 8.53 8.16 8.48
391 NASDAQ ACDC Fri, Dec 1, 2023 8.03 8.41 7.93 8.40
390 NASDAQ ACDC Thu, Nov 30, 2023 8.10 8.42 7.94 8.06
389 NASDAQ ACDC Wed, Nov 29, 2023 8.16 8.21 7.96 8.06
388 NASDAQ ACDC Tue, Nov 28, 2023 8.27 8.30 8.00 8.08
387 NASDAQ ACDC Mon, Nov 27, 2023 8.38 8.47 8.16 8.22
386 NASDAQ ACDC Fri, Nov 24, 2023 8.41 8.67 8.32 8.38
385 NASDAQ ACDC Wed, Nov 22, 2023 7.97 8.36 7.82 8.34
384 NASDAQ ACDC Tue, Nov 21, 2023 8.19 8.23 7.96 8.16
383 NASDAQ ACDC Mon, Nov 20, 2023 8.50 8.61 8.29 8.31
382 NASDAQ ACDC Fri, Nov 17, 2023 8.25 8.45 8.20 8.42
381 NASDAQ ACDC Thu, Nov 16, 2023 8.64 8.64 7.87 8.10
380 NASDAQ ACDC Wed, Nov 15, 2023 8.89 9.15 8.56 8.73
379 NASDAQ ACDC Tue, Nov 14, 2023 8.67 9.17 8.60 8.89
378 NASDAQ ACDC Mon, Nov 13, 2023 7.93 8.65 7.93 8.49
377 NASDAQ ACDC Fri, Nov 10, 2023 8.11 8.17 7.75 7.98
376 NASDAQ ACDC Thu, Nov 9, 2023 8.14 9.01 7.81 7.95
375 NASDAQ ACDC Wed, Nov 8, 2023 8.39 8.55 8.18 8.39
374 NASDAQ ACDC Tue, Nov 7, 2023 9.05 9.10 8.29 8.40
373 NASDAQ ACDC Mon, Nov 6, 2023 9.69 9.79 9.18 9.19
372 NASDAQ ACDC Fri, Nov 3, 2023 9.69 10.14 9.57 9.63
371 NASDAQ ACDC Thu, Nov 2, 2023 9.16 9.58 9.13 9.58
370 NASDAQ ACDC Wed, Nov 1, 2023 9.43 9.46 9.00 9.13
369 NASDAQ ACDC Tue, Oct 31, 2023 9.58 9.64 9.31 9.42
368 NASDAQ ACDC Mon, Oct 30, 2023 9.52 9.66 9.33 9.53
367 NASDAQ ACDC Fri, Oct 27, 2023 9.23 9.45 8.98 9.41
366 NASDAQ ACDC Thu, Oct 26, 2023 9.02 9.40 8.77 9.25
365 NASDAQ ACDC Wed, Oct 25, 2023 8.98 9.05 8.60 9.02
364 NASDAQ ACDC Tue, Oct 24, 2023 9.22 9.32 9.01 9.02
363 NASDAQ ACDC Mon, Oct 23, 2023 9.35 9.49 9.17 9.21
362 NASDAQ ACDC Fri, Oct 20, 2023 9.68 9.68 9.36 9.46
361 NASDAQ ACDC Thu, Oct 19, 2023 9.36 9.95 9.20 9.73
360 NASDAQ ACDC Wed, Oct 18, 2023 9.63 9.67 9.38 9.44
359 NASDAQ ACDC Tue, Oct 17, 2023 9.10 9.72 8.89 9.57
358 NASDAQ ACDC Mon, Oct 16, 2023 9.50 9.52 9.27 9.47
357 NASDAQ ACDC Fri, Oct 13, 2023 9.88 9.88 9.06 9.56
356 NASDAQ ACDC Thu, Oct 12, 2023 9.98 9.98 9.44 9.59
355 NASDAQ ACDC Wed, Oct 11, 2023 9.44 9.88 9.37 9.86
354 NASDAQ ACDC Tue, Oct 10, 2023 9.58 9.72 9.37 9.57
353 NASDAQ ACDC Mon, Oct 9, 2023 9.25 9.63 9.19 9.61
352 NASDAQ ACDC Fri, Oct 6, 2023 9.09 9.16 8.82 8.87
351 NASDAQ ACDC Thu, Oct 5, 2023 9.40 9.59 9.01 9.06
350 NASDAQ ACDC Wed, Oct 4, 2023 10.03 10.21 9.44 9.47
349 NASDAQ ACDC Tue, Oct 3, 2023 10.20 10.30 10.01 10.09
348 NASDAQ ACDC Mon, Oct 2, 2023 10.90 10.94 10.19 10.21
347 NASDAQ ACDC Fri, Sep 29, 2023 11.16 11.16 10.81 10.88
346 NASDAQ ACDC Thu, Sep 28, 2023 11.40 11.51 11.05 11.15
345 NASDAQ ACDC Wed, Sep 27, 2023 10.76 11.46 10.76 11.40
344 NASDAQ ACDC Tue, Sep 26, 2023 10.64 10.80 10.45 10.61
343 NASDAQ ACDC Mon, Sep 25, 2023 10.46 10.85 10.46 10.80
342 NASDAQ ACDC Fri, Sep 22, 2023 10.91 11.13 10.55 10.60
341 NASDAQ ACDC Thu, Sep 21, 2023 10.95 11.07 10.71 10.81
340 NASDAQ ACDC Wed, Sep 20, 2023 11.15 11.50 10.90 10.92
339 NASDAQ ACDC Tue, Sep 19, 2023 11.22 11.46 11.12 11.16
338 NASDAQ ACDC Mon, Sep 18, 2023 11.63 11.72 11.06 11.11
337 NASDAQ ACDC Fri, Sep 15, 2023 11.82 11.94 11.38 11.47
336 NASDAQ ACDC Thu, Sep 14, 2023 11.29 11.88 11.07 11.88
335 NASDAQ ACDC Wed, Sep 13, 2023 11.49 11.53 11.02 11.12
334 NASDAQ ACDC Tue, Sep 12, 2023 11.16 11.68 11.01 11.42
333 NASDAQ ACDC Mon, Sep 11, 2023 11.00 11.00 11.00 11.00
332 NASDAQ ACDC Fri, Sep 8, 2023 10.90 11.34 10.89 11.14
331 NASDAQ ACDC Thu, Sep 7, 2023 10.81 10.92 10.59 10.89
330 NASDAQ ACDC Wed, Sep 6, 2023 11.08 11.23 10.88 10.96
329 NASDAQ ACDC Tue, Sep 5, 2023 11.22 11.38 11.03 11.08
328 NASDAQ ACDC Fri, Sep 1, 2023 11.02 11.40 11.01 11.08
327 NASDAQ ACDC Thu, Aug 31, 2023 11.10 11.13 10.78 11.00
326 NASDAQ ACDC Wed, Aug 30, 2023 10.80 11.14 10.76 11.07
325 NASDAQ ACDC Tue, Aug 29, 2023 10.92 11.02 10.57 10.82
324 NASDAQ ACDC Mon, Aug 28, 2023 10.35 10.85 10.35 10.82
323 NASDAQ ACDC Fri, Aug 25, 2023 10.28 10.34 9.97 10.25
322 NASDAQ ACDC Thu, Aug 24, 2023 10.32 10.44 10.18 10.21
321 NASDAQ ACDC Wed, Aug 23, 2023 10.27 10.64 10.10 10.41
320 NASDAQ ACDC Tue, Aug 22, 2023 10.67 10.74 10.33 10.39
319 NASDAQ ACDC Mon, Aug 21, 2023 11.04 11.08 10.65 10.66
318 NASDAQ ACDC Fri, Aug 18, 2023 10.44 11.01 10.31 10.91
317 NASDAQ ACDC Thu, Aug 17, 2023 10.63 10.79 10.53 10.61
316 NASDAQ ACDC Wed, Aug 16, 2023 10.36 10.80 10.36 10.46
315 NASDAQ ACDC Tue, Aug 15, 2023 10.76 10.78 10.25 10.37
314 NASDAQ ACDC Mon, Aug 14, 2023 11.02 11.22 10.79 10.94
313 NASDAQ ACDC Fri, Aug 11, 2023 11.51 11.90 11.12 11.26
312 NASDAQ ACDC Thu, Aug 10, 2023 11.76 14.23 11.76 12.00
311 NASDAQ ACDC Wed, Aug 9, 2023 12.54 13.03 12.51 12.70
310 NASDAQ ACDC Tue, Aug 8, 2023 12.10 12.45 11.80 12.44
309 NASDAQ ACDC Mon, Aug 7, 2023 12.65 12.67 12.21 12.38
308 NASDAQ ACDC Fri, Aug 4, 2023 12.51 12.85 12.48 12.63
307 NASDAQ ACDC Thu, Aug 3, 2023 12.36 12.50 12.15 12.44
306 NASDAQ ACDC Wed, Aug 2, 2023 12.65 12.68 12.10 12.30
305 NASDAQ ACDC Tue, Aug 1, 2023 12.74 13.06 12.57 12.78
304 NASDAQ ACDC Mon, Jul 31, 2023 12.58 12.88 12.57 12.87
303 NASDAQ ACDC Fri, Jul 28, 2023 12.45 12.68 12.26 12.39
302 NASDAQ ACDC Thu, Jul 27, 2023 12.66 12.86 12.30 12.44
301 NASDAQ ACDC Wed, Jul 26, 2023 12.87 13.00 12.62 12.84
300 NASDAQ ACDC Tue, Jul 25, 2023 12.89 12.99 12.69 12.85
299 NASDAQ ACDC Mon, Jul 24, 2023 12.60 12.98 12.60 12.83
298 NASDAQ ACDC Fri, Jul 21, 2023 12.63 12.73 12.43 12.57
297 NASDAQ ACDC Thu, Jul 20, 2023 12.91 13.00 12.50 12.60
296 NASDAQ ACDC Wed, Jul 19, 2023 12.49 13.06 12.33 12.84
295 NASDAQ ACDC Tue, Jul 18, 2023 12.87 13.13 12.55 12.57
294 NASDAQ ACDC Mon, Jul 17, 2023 12.04 12.83 12.04 12.79
293 NASDAQ ACDC Fri, Jul 14, 2023 12.60 12.60 12.06 12.31
292 NASDAQ ACDC Thu, Jul 13, 2023 12.64 12.80 12.49 12.58
291 NASDAQ ACDC Wed, Jul 12, 2023 12.62 12.65 12.32 12.56
290 NASDAQ ACDC Tue, Jul 11, 2023 12.42 12.56 12.22 12.40
289 NASDAQ ACDC Mon, Jul 10, 2023 12.12 12.44 12.00 12.32
288 NASDAQ ACDC Fri, Jul 7, 2023 10.99 12.28 10.97 12.23
287 NASDAQ ACDC Thu, Jul 6, 2023 11.16 11.26 10.60 11.05
286 NASDAQ ACDC Wed, Jul 5, 2023 11.48 11.50 11.12 11.30
285 NASDAQ ACDC Mon, Jul 3, 2023 11.32 11.59 11.32 11.43
284 NASDAQ ACDC Fri, Jun 30, 2023 11.57 11.70 11.02 11.16
283 NASDAQ ACDC Thu, Jun 29, 2023 11.84 12.15 11.46 11.47
282 NASDAQ ACDC Wed, Jun 28, 2023 11.61 11.86 11.43 11.81
281 NASDAQ ACDC Tue, Jun 27, 2023 11.69 11.96 11.49 11.66
280 NASDAQ ACDC Mon, Jun 26, 2023 11.65 11.98 11.64 11.69
279 NASDAQ ACDC Fri, Jun 23, 2023 11.50 11.84 11.27 11.69
278 NASDAQ ACDC Thu, Jun 22, 2023 12.03 12.05 11.73 11.76
277 NASDAQ ACDC Wed, Jun 21, 2023 12.49 12.88 12.14 12.21
276 NASDAQ ACDC Tue, Jun 20, 2023 13.38 13.40 12.49 12.63
275 NASDAQ ACDC Fri, Jun 16, 2023 13.83 13.90 13.52 13.52
274 NASDAQ ACDC Thu, Jun 15, 2023 13.42 13.99 13.36 13.71
273 NASDAQ ACDC Wed, Jun 14, 2023 13.74 14.32 13.26 13.52
272 NASDAQ ACDC Tue, Jun 13, 2023 12.54 13.55 12.54 13.47
271 NASDAQ ACDC Mon, Jun 12, 2023 12.35 12.62 12.12 12.14
270 NASDAQ ACDC Fri, Jun 9, 2023 12.81 12.86 12.53 12.64
269 NASDAQ ACDC Thu, Jun 8, 2023 12.27 12.81 12.18 12.80
268 NASDAQ ACDC Wed, Jun 7, 2023 12.13 12.42 11.93 12.18
267 NASDAQ ACDC Tue, Jun 6, 2023 11.45 12.02 11.30 12.01
266 NASDAQ ACDC Mon, Jun 5, 2023 12.55 12.68 11.69 11.72
265 NASDAQ ACDC Fri, Jun 2, 2023 12.28 12.48 11.86 12.35
264 NASDAQ ACDC Thu, Jun 1, 2023 11.42 11.88 11.26 11.74
263 NASDAQ ACDC Wed, May 31, 2023 11.56 11.80 11.04 11.22
262 NASDAQ ACDC Tue, May 30, 2023 11.40 11.89 11.36 11.84
261 NASDAQ ACDC Fri, May 26, 2023 11.80 11.85 11.36 11.72
260 NASDAQ ACDC Thu, May 25, 2023 12.18 12.30 11.56 11.78
259 NASDAQ ACDC Wed, May 24, 2023 12.36 12.37 11.92 12.30
258 NASDAQ ACDC Tue, May 23, 2023 12.35 12.51 12.10 12.31
257 NASDAQ ACDC Mon, May 22, 2023 11.91 12.23 11.80 12.03
256 NASDAQ ACDC Fri, May 19, 2023 11.75 11.82 11.39 11.80
255 NASDAQ ACDC Thu, May 18, 2023 10.82 11.52 10.60 11.50
254 NASDAQ ACDC Wed, May 17, 2023 10.59 11.08 10.24 10.92
253 NASDAQ ACDC Tue, May 16, 2023 10.70 10.82 10.27 10.46
252 NASDAQ ACDC Mon, May 15, 2023 10.53 11.10 10.39 10.75
251 NASDAQ ACDC Fri, May 12, 2023 10.85 10.95 10.16 10.50
250 NASDAQ ACDC Thu, May 11, 2023 9.85 10.91 9.84 10.86
249 NASDAQ ACDC Wed, May 10, 2023 9.15 11.12 9.01 11.04
248 NASDAQ ACDC Tue, May 9, 2023 10.02 10.91 9.90 10.58
247 NASDAQ ACDC Mon, May 8, 2023 10.39 10.88 9.96 10.20
246 NASDAQ ACDC Fri, May 5, 2023 9.82 10.29 9.75 10.16
245 NASDAQ ACDC Thu, May 4, 2023 9.43 9.55 9.10 9.45
244 NASDAQ ACDC Wed, May 3, 2023 10.01 10.25 9.29 9.44
243 NASDAQ ACDC Tue, May 2, 2023 11.27 11.50 10.07 10.24
242 NASDAQ ACDC Mon, May 1, 2023 11.08 11.53 10.97 11.49
241 NASDAQ ACDC Fri, Apr 28, 2023 10.75 11.30 10.56 11.20
240 NASDAQ ACDC Thu, Apr 27, 2023 10.71 11.04 10.61 10.75
239 NASDAQ ACDC Wed, Apr 26, 2023 11.07 11.47 10.55 10.77
238 NASDAQ ACDC Tue, Apr 25, 2023 11.90 11.90 11.17 11.20
237 NASDAQ ACDC Mon, Apr 24, 2023 11.29 12.08 11.29 12.08
236 NASDAQ ACDC Fri, Apr 21, 2023 11.62 11.75 11.31 11.32
235 NASDAQ ACDC Thu, Apr 20, 2023 11.52 11.86 11.39 11.66
234 NASDAQ ACDC Wed, Apr 19, 2023 11.70 12.01 11.59 11.81
233 NASDAQ ACDC Tue, Apr 18, 2023 12.21 12.29 11.81 11.98
232 NASDAQ ACDC Mon, Apr 17, 2023 13.01 13.20 12.23 12.35
231 NASDAQ ACDC Fri, Apr 14, 2023 12.95 13.08 12.58 13.05
230 NASDAQ ACDC Thu, Apr 13, 2023 12.90 13.10 12.70 12.93
229 NASDAQ ACDC Wed, Apr 12, 2023 13.12 13.12 12.33 12.91
228 NASDAQ ACDC Tue, Apr 11, 2023 13.48 13.48 12.95 13.00
227 NASDAQ ACDC Mon, Apr 10, 2023 13.00 13.67 12.99 13.36
226 NASDAQ ACDC Thu, Apr 6, 2023 13.31 13.40 13.09 13.16
225 NASDAQ ACDC Wed, Apr 5, 2023 13.02 13.46 12.91 13.44
224 NASDAQ ACDC Tue, Apr 4, 2023 13.81 13.81 12.87 13.20
223 NASDAQ ACDC Mon, Apr 3, 2023 13.60 13.96 12.94 13.56
222 NASDAQ ACDC Fri, Mar 31, 2023 12.64 12.95 12.38 12.67
221 NASDAQ ACDC Thu, Mar 30, 2023 12.69 12.74 11.96 12.25
220 NASDAQ ACDC Wed, Mar 29, 2023 12.52 12.64 11.87 12.50
219 NASDAQ ACDC Tue, Mar 28, 2023 11.70 12.42 11.43 12.40
218 NASDAQ ACDC Mon, Mar 27, 2023 11.32 11.90 11.01 11.85
217 NASDAQ ACDC Fri, Mar 24, 2023 11.00 11.28 10.66 11.09
216 NASDAQ ACDC Thu, Mar 23, 2023 11.50 11.68 10.15 11.04
215 NASDAQ ACDC Wed, Mar 22, 2023 12.00 12.63 11.50 11.50
214 NASDAQ ACDC Tue, Mar 21, 2023 14.41 14.47 11.88 11.93
213 NASDAQ ACDC Mon, Mar 20, 2023 14.50 15.33 14.50 14.67
212 NASDAQ ACDC Fri, Mar 17, 2023 14.95 15.04 13.96 14.42
211 NASDAQ ACDC Thu, Mar 16, 2023 14.16 15.36 13.89 15.17
210 NASDAQ ACDC Wed, Mar 15, 2023 15.10 15.28 14.25 14.47
209 NASDAQ ACDC Tue, Mar 14, 2023 16.34 16.89 15.55 16.01
208 NASDAQ ACDC Mon, Mar 13, 2023 17.09 17.40 15.95 16.17
207 NASDAQ ACDC Fri, Mar 10, 2023 18.74 19.06 17.69 17.94
206 NASDAQ ACDC Thu, Mar 9, 2023 20.74 21.05 18.77 18.79
205 NASDAQ ACDC Wed, Mar 8, 2023 20.53 20.97 20.22 20.57
204 NASDAQ ACDC Tue, Mar 7, 2023 21.20 21.60 20.62 20.65
203 NASDAQ ACDC Mon, Mar 6, 2023 21.20 21.78 20.92 21.30
202 NASDAQ ACDC Fri, Mar 3, 2023 19.99 21.44 19.99 21.32
201 NASDAQ ACDC Thu, Mar 2, 2023 19.21 20.46 19.02 20.26
200 NASDAQ ACDC Wed, Mar 1, 2023 18.97 19.39 18.84 19.31
199 NASDAQ ACDC Tue, Feb 28, 2023 19.60 19.85 19.10 19.13
198 NASDAQ ACDC Mon, Feb 27, 2023 19.91 19.91 19.26 19.35
197 NASDAQ ACDC Fri, Feb 24, 2023 18.77 19.69 18.70 19.67
196 NASDAQ ACDC Thu, Feb 23, 2023 19.58 19.83 18.97 19.18
195 NASDAQ ACDC Wed, Feb 22, 2023 19.56 19.57 18.56 19.26
194 NASDAQ ACDC Tue, Feb 21, 2023 20.93 21.16 19.06 19.39
193 NASDAQ ACDC Fri, Feb 17, 2023 21.09 21.64 20.60 21.22
192 NASDAQ ACDC Thu, Feb 16, 2023 21.17 22.22 20.87 21.27
191 NASDAQ ACDC Wed, Feb 15, 2023 21.27 21.27 20.58 20.90
190 NASDAQ ACDC Tue, Feb 14, 2023 21.30 21.89 20.94 21.69
189 NASDAQ ACDC Mon, Feb 13, 2023 21.65 21.84 20.90 21.23
188 NASDAQ ACDC Fri, Feb 10, 2023 20.43 21.53 20.17 21.37
187 NASDAQ ACDC Thu, Feb 9, 2023 21.00 21.00 19.93 20.04
186 NASDAQ ACDC Wed, Feb 8, 2023 21.21 21.40 20.88 21.00
185 NASDAQ ACDC Tue, Feb 7, 2023 20.97 21.15 20.58 21.00
184 NASDAQ ACDC Mon, Feb 6, 2023 21.11 21.11 20.68 20.89
183 NASDAQ ACDC Fri, Feb 3, 2023 21.47 22.53 20.99 21.02
182 NASDAQ ACDC Thu, Feb 2, 2023 22.09 22.17 21.02 21.36
181 NASDAQ ACDC Wed, Feb 1, 2023 22.24 22.49 20.42 22.13
180 NASDAQ ACDC Tue, Jan 31, 2023 21.24 22.52 21.04 22.50
179 NASDAQ ACDC Mon, Jan 30, 2023 21.91 22.17 21.11 21.31
178 NASDAQ ACDC Fri, Jan 27, 2023 23.57 23.96 22.01 22.15
177 NASDAQ ACDC Thu, Jan 26, 2023 23.75 23.96 22.88 23.54
176 NASDAQ ACDC Wed, Jan 25, 2023 22.30 23.99 22.07 23.48
175 NASDAQ ACDC Tue, Jan 24, 2023 22.32 22.84 21.87 22.39
174 NASDAQ ACDC Mon, Jan 23, 2023 22.29 23.09 21.58 22.32
173 NASDAQ ACDC Fri, Jan 20, 2023 22.18 22.81 21.69 22.27
172 NASDAQ ACDC Thu, Jan 19, 2023 22.15 22.34 21.56 21.85
171 NASDAQ ACDC Wed, Jan 18, 2023 24.33 24.41 22.34 22.37
170 NASDAQ ACDC Tue, Jan 17, 2023 25.09 25.30 24.03 24.23
169 NASDAQ ACDC Fri, Jan 13, 2023 24.68 24.97 24.16 24.93
168 NASDAQ ACDC Thu, Jan 12, 2023 25.13 25.29 24.13 24.68
167 NASDAQ ACDC Wed, Jan 11, 2023 25.00 25.43 24.11 24.43
166 NASDAQ ACDC Tue, Jan 10, 2023 23.23 24.67 23.09 24.65
165 NASDAQ ACDC Mon, Jan 9, 2023 22.60 23.29 22.29 22.75
164 NASDAQ ACDC Fri, Jan 6, 2023 22.21 23.17 21.90 22.38
163 NASDAQ ACDC Thu, Jan 5, 2023 21.10 22.06 20.67 21.79
162 NASDAQ ACDC Wed, Jan 4, 2023 20.65 21.32 19.83 21.14
161 NASDAQ ACDC Tue, Jan 3, 2023 25.43 25.44 21.00 21.40
160 NASDAQ ACDC Fri, Dec 30, 2022 24.62 25.31 23.98 25.20
159 NASDAQ ACDC Thu, Dec 29, 2022 23.96 25.17 23.90 24.67
158 NASDAQ ACDC Wed, Dec 28, 2022 25.30 25.54 23.70 24.01
157 NASDAQ ACDC Tue, Dec 27, 2022 25.70 26.23 24.83 25.02
156 NASDAQ ACDC Fri, Dec 23, 2022 23.92 25.22 23.53 25.19
155 NASDAQ ACDC Thu, Dec 22, 2022 23.70 23.75 22.87 23.36
154 NASDAQ ACDC Wed, Dec 21, 2022 23.57 23.85 23.24 23.68
153 NASDAQ ACDC Tue, Dec 20, 2022 21.87 23.50 21.69 23.23
152 NASDAQ ACDC Mon, Dec 19, 2022 21.93 22.22 21.61 21.73
151 NASDAQ ACDC Fri, Dec 16, 2022 21.54 22.08 21.26 21.70
150 NASDAQ ACDC Thu, Dec 15, 2022 21.71 22.13 21.13 21.93
149 NASDAQ ACDC Wed, Dec 14, 2022 22.17 22.58 21.63 21.90
148 NASDAQ ACDC Tue, Dec 13, 2022 22.04 22.52 21.60 22.18
147 NASDAQ ACDC Mon, Dec 12, 2022 20.75 21.85 20.55 21.50
146 NASDAQ ACDC Fri, Dec 9, 2022 21.63 21.83 20.20 20.52
145 NASDAQ ACDC Thu, Dec 8, 2022 21.99 22.22 21.47 21.69
144 NASDAQ ACDC Wed, Dec 7, 2022 22.51 22.79 21.62 21.71
143 NASDAQ ACDC Tue, Dec 6, 2022 22.69 22.92 22.17 22.44
142 NASDAQ ACDC Mon, Dec 5, 2022 24.20 24.30 22.80 22.88
141 NASDAQ ACDC Fri, Dec 2, 2022 23.32 24.15 23.30 23.50
140 NASDAQ ACDC Thu, Dec 1, 2022 23.75 24.61 23.58 23.64
139 NASDAQ ACDC Wed, Nov 30, 2022 23.69 23.90 22.73 23.58
138 NASDAQ ACDC Tue, Nov 29, 2022 23.17 23.66 22.50 23.20
137 NASDAQ ACDC Mon, Nov 28, 2022 23.69 24.50 22.73 23.01
136 NASDAQ ACDC Fri, Nov 25, 2022 24.99 25.33 24.49 24.62
135 NASDAQ ACDC Wed, Nov 23, 2022 25.68 25.68 23.78 24.81
134 NASDAQ ACDC Tue, Nov 22, 2022 25.11 25.79 25.11 25.72
133 NASDAQ ACDC Mon, Nov 21, 2022 24.96 24.96 23.28 24.67
132 NASDAQ ACDC Fri, Nov 18, 2022 25.47 25.56 24.37 25.36
131 NASDAQ ACDC Thu, Nov 17, 2022 24.29 25.71 24.04 25.69
130 NASDAQ ACDC Wed, Nov 16, 2022 24.59 25.17 24.36 25.06
129 NASDAQ ACDC Tue, Nov 15, 2022 24.96 25.00 24.05 24.60
128 NASDAQ ACDC Mon, Nov 14, 2022 25.00 26.00 24.50 24.69
127 NASDAQ ACDC Fri, Nov 11, 2022 25.95 27.00 24.58 24.99
126 NASDAQ ACDC Thu, Nov 10, 2022 23.85 24.87 23.84 24.53
125 NASDAQ ACDC Wed, Nov 9, 2022 24.11 24.39 23.25 23.29
124 NASDAQ ACDC Tue, Nov 8, 2022 24.81 25.58 23.83 24.67
123 NASDAQ ACDC Mon, Nov 7, 2022 23.94 26.56 23.55 24.64
122 NASDAQ ACDC Fri, Nov 4, 2022 23.25 24.50 22.83 23.90
121 NASDAQ ACDC Thu, Nov 3, 2022 20.55 22.78 20.55 22.69
120 NASDAQ ACDC Wed, Nov 2, 2022 22.06 22.12 20.76 21.25
119 NASDAQ ACDC Tue, Nov 1, 2022 22.42 22.74 21.79 22.08
118 NASDAQ ACDC Mon, Oct 31, 2022 21.37 22.56 21.23 21.91
117 NASDAQ ACDC Fri, Oct 28, 2022 21.28 21.61 20.40 21.50
116 NASDAQ ACDC Thu, Oct 27, 2022 21.83 22.12 21.10 21.26
115 NASDAQ ACDC Wed, Oct 26, 2022 20.63 22.24 20.63 21.43
114 NASDAQ ACDC Tue, Oct 25, 2022 20.94 21.19 20.35 20.52
113 NASDAQ ACDC Mon, Oct 24, 2022 20.50 21.05 19.93 21.00
112 NASDAQ ACDC Fri, Oct 21, 2022 19.72 20.65 19.35 20.45
111 NASDAQ ACDC Thu, Oct 20, 2022 19.97 20.10 19.37 19.54
110 NASDAQ ACDC Wed, Oct 19, 2022 18.47 19.69 18.28 19.66
109 NASDAQ ACDC Tue, Oct 18, 2022 18.31 18.63 18.04 18.27
108 NASDAQ ACDC Mon, Oct 17, 2022 17.65 18.05 17.50 17.80
107 NASDAQ ACDC Fri, Oct 14, 2022 17.90 18.14 17.06 17.21
106 NASDAQ ACDC Thu, Oct 13, 2022 16.87 18.27 16.59 18.00
105 NASDAQ ACDC Wed, Oct 12, 2022 17.55 17.57 16.23 17.11
104 NASDAQ ACDC Tue, Oct 11, 2022 17.74 18.10 17.04 17.65
103 NASDAQ ACDC Mon, Oct 10, 2022 19.35 19.84 18.17 18.28
102 NASDAQ ACDC Fri, Oct 7, 2022 19.39 19.45 18.65 19.40
101 NASDAQ ACDC Thu, Oct 6, 2022 18.83 19.55 18.74 19.23
100 NASDAQ ACDC Wed, Oct 5, 2022 17.70 18.96 17.49 18.90
99 NASDAQ ACDC Tue, Oct 4, 2022 16.43 17.73 16.06 17.70
98 NASDAQ ACDC Mon, Oct 3, 2022 15.88 16.32 15.74 16.10
97 NASDAQ ACDC Fri, Sep 30, 2022 14.90 15.52 14.68 15.21
96 NASDAQ ACDC Thu, Sep 29, 2022 15.57 15.57 14.90 15.18
95 NASDAQ ACDC Wed, Sep 28, 2022 15.09 16.21 14.75 15.85
94 NASDAQ ACDC Tue, Sep 27, 2022 15.70 16.17 14.72 14.91
93 NASDAQ ACDC Mon, Sep 26, 2022 16.02 16.28 15.40 15.52
92 NASDAQ ACDC Fri, Sep 23, 2022 16.00 16.06 15.00 16.01
91 NASDAQ ACDC Thu, Sep 22, 2022 17.30 17.53 16.73 16.77
90 NASDAQ ACDC Wed, Sep 21, 2022 17.75 18.13 17.01 17.12
89 NASDAQ ACDC Tue, Sep 20, 2022 18.10 18.52 17.65 17.69
88 NASDAQ ACDC Mon, Sep 19, 2022 18.45 19.44 18.24 18.29
87 NASDAQ ACDC Fri, Sep 16, 2022 19.00 19.36 18.65 18.91
86 NASDAQ ACDC Thu, Sep 15, 2022 20.59 20.59 18.99 19.24
85 NASDAQ ACDC Wed, Sep 14, 2022 20.61 21.15 20.11 20.87
84 NASDAQ ACDC Tue, Sep 13, 2022 20.46 20.80 19.99 20.46
83 NASDAQ ACDC Mon, Sep 12, 2022 20.19 21.29 20.19 20.68
82 NASDAQ ACDC Fri, Sep 9, 2022 19.37 20.01 18.97 19.82
81 NASDAQ ACDC Thu, Sep 8, 2022 18.36 19.00 17.94 18.91
80 NASDAQ ACDC Wed, Sep 7, 2022 18.56 19.08 18.17 18.35
79 NASDAQ ACDC Tue, Sep 6, 2022 19.70 20.25 18.57 18.99
78 NASDAQ ACDC Fri, Sep 2, 2022 19.70 20.09 19.11 19.79
77 NASDAQ ACDC Thu, Sep 1, 2022 19.40 19.49 18.10 19.32
76 NASDAQ ACDC Wed, Aug 31, 2022 19.58 20.07 19.49 19.69
75 NASDAQ ACDC Tue, Aug 30, 2022 21.17 21.28 19.15 19.93
74 NASDAQ ACDC Mon, Aug 29, 2022 21.01 21.83 20.64 21.55
73 NASDAQ ACDC Fri, Aug 26, 2022 21.56 21.62 20.52 20.94
72 NASDAQ ACDC Thu, Aug 25, 2022 21.96 21.97 21.04 21.54
71 NASDAQ ACDC Wed, Aug 24, 2022 20.69 21.72 20.38 21.21
70 NASDAQ ACDC Tue, Aug 23, 2022 19.83 21.68 19.83 20.58
69 NASDAQ ACDC Mon, Aug 22, 2022 19.43 19.67 18.37 19.63
68 NASDAQ ACDC Fri, Aug 19, 2022 19.90 20.08 19.01 19.80
67 NASDAQ ACDC Thu, Aug 18, 2022 19.33 20.28 19.33 19.95
66 NASDAQ ACDC Wed, Aug 17, 2022 18.94 19.73 18.84 19.05
65 NASDAQ ACDC Tue, Aug 16, 2022 19.62 20.16 18.41 19.18
64 NASDAQ ACDC Mon, Aug 15, 2022 20.30 20.30 18.71 19.62
63 NASDAQ ACDC Fri, Aug 12, 2022 19.00 20.37 17.52 20.30
62 NASDAQ ACDC Thu, Aug 11, 2022 18.20 18.99 18.15 18.32
61 NASDAQ ACDC Wed, Aug 10, 2022 17.04 17.90 16.95 17.85
60 NASDAQ ACDC Tue, Aug 9, 2022 17.59 17.68 16.71 17.04
59 NASDAQ ACDC Mon, Aug 8, 2022 17.34 17.80 16.82 17.52
58 NASDAQ ACDC Fri, Aug 5, 2022 16.88 17.70 16.57 17.47
57 NASDAQ ACDC Thu, Aug 4, 2022 18.11 18.33 17.16 17.16
56 NASDAQ ACDC Wed, Aug 3, 2022 18.52 18.52 17.59 18.36
55 NASDAQ ACDC Tue, Aug 2, 2022 17.78 18.61 17.65 18.37
54 NASDAQ ACDC Mon, Aug 1, 2022 17.87 18.26 17.35 17.96
53 NASDAQ ACDC Fri, Jul 29, 2022 18.39 18.91 17.83 18.38
52 NASDAQ ACDC Thu, Jul 28, 2022 18.18 18.34 17.52 18.27
51 NASDAQ ACDC Wed, Jul 27, 2022 17.21 18.39 17.00 18.18
50 NASDAQ ACDC Tue, Jul 26, 2022 16.77 17.20 16.70 17.11
49 NASDAQ ACDC Mon, Jul 25, 2022 15.85 16.90 15.55 16.74
48 NASDAQ ACDC Fri, Jul 22, 2022 16.48 16.72 15.60 15.67
47 NASDAQ ACDC Thu, Jul 21, 2022 16.41 16.90 16.01 16.48
46 NASDAQ ACDC Wed, Jul 20, 2022 15.90 16.78 15.47 16.77
45 NASDAQ ACDC Tue, Jul 19, 2022 15.15 16.16 14.93 16.14
44 NASDAQ ACDC Mon, Jul 18, 2022 15.15 15.79 14.80 15.09
43 NASDAQ ACDC Fri, Jul 15, 2022 13.18 14.84 13.18 14.72
42 NASDAQ ACDC Thu, Jul 14, 2022 14.93 15.50 14.01 14.25
41 NASDAQ ACDC Wed, Jul 13, 2022 15.43 15.74 14.97 15.33
40 NASDAQ ACDC Tue, Jul 12, 2022 15.90 16.52 15.47 15.65
39 NASDAQ ACDC Mon, Jul 11, 2022 16.95 17.71 16.03 16.43
38 NASDAQ ACDC Fri, Jul 8, 2022 17.05 17.37 16.32 17.16
37 NASDAQ ACDC Thu, Jul 7, 2022 16.54 17.73 16.30 16.77
36 NASDAQ ACDC Wed, Jul 6, 2022 16.81 17.22 14.20 16.61
35 NASDAQ ACDC Tue, Jul 5, 2022 17.87 17.88 16.69 17.04
34 NASDAQ ACDC Fri, Jul 1, 2022 18.23 18.45 17.32 18.23
33 NASDAQ ACDC Thu, Jun 30, 2022 18.47 18.63 17.78 18.31
32 NASDAQ ACDC Wed, Jun 29, 2022 19.76 19.76 18.29 18.80
31 NASDAQ ACDC Tue, Jun 28, 2022 19.84 20.14 19.43 19.50
30 NASDAQ ACDC Mon, Jun 27, 2022 18.92 20.15 18.66 19.71
29 NASDAQ ACDC Fri, Jun 24, 2022 18.20 19.50 17.40 18.57
28 NASDAQ ACDC Thu, Jun 23, 2022 19.41 19.41 16.83 18.31
27 NASDAQ ACDC Wed, Jun 22, 2022 20.36 20.68 18.16 19.31
26 NASDAQ ACDC Tue, Jun 21, 2022 21.48 21.69 20.27 21.49
25 NASDAQ ACDC Fri, Jun 17, 2022 23.00 23.00 20.70 21.26
24 NASDAQ ACDC Thu, Jun 16, 2022 22.40 22.84 21.99 22.36
23 NASDAQ ACDC Wed, Jun 15, 2022 22.54 23.49 22.13 22.88
22 NASDAQ ACDC Tue, Jun 14, 2022 22.31 22.80 22.04 22.41
21 NASDAQ ACDC Mon, Jun 13, 2022 22.00 22.26 21.59 21.98
20 NASDAQ ACDC Fri, Jun 10, 2022 22.09 23.38 21.89 22.66
19 NASDAQ ACDC Thu, Jun 9, 2022 22.89 23.34 21.50 22.64
18 NASDAQ ACDC Wed, Jun 8, 2022 22.91 23.62 22.47 22.75
17 NASDAQ ACDC Tue, Jun 7, 2022 20.50 23.11 20.50 22.61
16 NASDAQ ACDC Mon, Jun 6, 2022 19.90 20.45 19.72 20.21
15 NASDAQ ACDC Fri, Jun 3, 2022 18.71 19.66 18.68 19.60
14 NASDAQ ACDC Thu, Jun 2, 2022 18.60 18.81 18.22 18.50
13 NASDAQ ACDC Wed, Jun 1, 2022 18.30 19.46 17.90 18.56
12 NASDAQ ACDC Tue, May 31, 2022 18.28 18.59 18.08 18.25
11 NASDAQ ACDC Fri, May 27, 2022 17.80 18.28 17.59 18.19
10 NASDAQ ACDC Thu, May 26, 2022 17.79 18.34 17.49 17.94
9 NASDAQ ACDC Wed, May 25, 2022 17.84 17.95 17.01 17.94
8 NASDAQ ACDC Tue, May 24, 2022 17.60 17.90 16.76 17.90
7 NASDAQ ACDC Mon, May 23, 2022 17.46 17.84 17.03 17.84
6 NASDAQ ACDC Fri, May 20, 2022 17.19 17.44 16.90 17.33
5 NASDAQ ACDC Thu, May 19, 2022 17.82 18.00 16.75 16.88
4 NASDAQ ACDC Wed, May 18, 2022 18.05 18.30 17.77 17.98
3 NASDAQ ACDC Tue, May 17, 2022 18.22 18.37 17.68 18.08
2 NASDAQ ACDC Mon, May 16, 2022 18.00 18.59 17.16 17.99
1 NASDAQ ACDC Fri, May 13, 2022 17.60 18.95 17.60 18.11
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024