Proficient Auto Logistics, Inc. (PAL)
NASDAQ: PAL · Real-Time Price · USD
6.65
-0.26 (-3.76%)
At close: Aug 1, 2025, 4:00 PM
6.58
-0.07 (-1.05%)
After-hours: Aug 1, 2025, 4:10 PM EDT
Proficient Auto Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.77 | 6.88 | 6.36 | 6.58 | 6.58 | -4.78% | 131,157 |
| Jul 31, 2025 | 7.14 | 7.19 | 6.48 | 6.91 | 6.91 | -3.89% | 268,465 |
| Jul 30, 2025 | 7.69 | 7.83 | 7.16 | 7.19 | 7.19 | -6.99% | 95,443 |
| Jul 29, 2025 | 8.21 | 8.21 | 7.65 | 7.73 | 7.73 | -5.62% | 70,620 |
| Jul 28, 2025 | 8.15 | 8.30 | 7.66 | 8.19 | 8.19 | 0.86% | 125,508 |
| Jul 25, 2025 | 8.20 | 8.20 | 7.66 | 8.12 | 8.12 | 0.25% | 124,714 |
| Jul 24, 2025 | 8.23 | 8.48 | 7.71 | 8.10 | 8.10 | -2.41% | 141,813 |
| Jul 23, 2025 | 7.49 | 8.51 | 7.46 | 8.30 | 8.30 | 11.71% | 316,356 |
| Jul 22, 2025 | 7.28 | 7.67 | 7.28 | 7.43 | 7.43 | 2.34% | 161,251 |
| Jul 21, 2025 | 6.86 | 7.28 | 6.73 | 7.26 | 7.26 | 6.76% | 122,929 |
| Jul 18, 2025 | 7.22 | 7.36 | 6.66 | 6.80 | 6.80 | -4.76% | 340,518 |
| Jul 17, 2025 | 7.14 | 7.45 | 7.12 | 7.14 | 7.14 | -0.83% | 94,279 |
| Jul 16, 2025 | 7.41 | 7.64 | 7.16 | 7.20 | 7.20 | -1.23% | 113,459 |
| Jul 15, 2025 | 7.73 | 7.73 | 7.13 | 7.29 | 7.29 | -4.58% | 203,811 |
| Jul 14, 2025 | 7.86 | 8.00 | 7.49 | 7.64 | 7.64 | -3.78% | 105,238 |
| Jul 11, 2025 | 7.93 | 8.02 | 7.54 | 7.94 | 7.94 | -0.38% | 101,392 |
| Jul 10, 2025 | 7.58 | 8.08 | 7.58 | 7.97 | 7.97 | 4.59% | 104,437 |
| Jul 9, 2025 | 7.55 | 7.69 | 7.50 | 7.62 | 7.62 | 1.87% | 95,745 |
| Jul 8, 2025 | 7.44 | 7.63 | 7.28 | 7.48 | 7.48 | 1.63% | 136,171 |
| Jul 7, 2025 | 7.07 | 7.50 | 7.02 | 7.36 | 7.36 | 3.23% | 268,521 |
| Jul 3, 2025 | 7.00 | 7.13 | 6.92 | 7.13 | 7.13 | 2.30% | 61,970 |
| Jul 2, 2025 | 7.06 | 7.15 | 6.92 | 6.97 | 6.97 | -0.99% | 149,973 |
| Jul 1, 2025 | 7.13 | 7.38 | 6.70 | 7.04 | 7.04 | -3.03% | 213,424 |
| Jun 30, 2025 | 7.05 | 7.31 | 6.88 | 7.26 | 7.26 | 4.01% | 281,755 |
| Jun 27, 2025 | 7.00 | 7.18 | 6.89 | 6.98 | 6.98 | - | 574,689 |
| Jun 26, 2025 | 6.61 | 7.03 | 6.55 | 6.98 | 6.98 | 5.60% | 149,860 |
| Jun 25, 2025 | 6.97 | 6.98 | 6.58 | 6.61 | 6.61 | -5.16% | 161,511 |
| Jun 24, 2025 | 6.97 | 7.07 | 6.89 | 6.97 | 6.97 | 1.01% | 123,558 |
| Jun 23, 2025 | 6.85 | 6.92 | 6.66 | 6.90 | 6.90 | 0.73% | 106,733 |
| Jun 20, 2025 | 7.05 | 7.05 | 6.71 | 6.85 | 6.85 | -1.86% | 177,061 |
| Jun 18, 2025 | 6.91 | 7.26 | 6.83 | 6.98 | 6.98 | 1.01% | 133,827 |
| Jun 17, 2025 | 6.92 | 7.07 | 6.75 | 6.91 | 6.91 | -1.71% | 81,250 |
| Jun 16, 2025 | 7.42 | 7.43 | 6.89 | 7.03 | 7.03 | -2.90% | 138,487 |
| Jun 13, 2025 | 7.35 | 7.52 | 7.13 | 7.24 | 7.24 | -4.23% | 150,321 |
| Jun 12, 2025 | 7.39 | 7.58 | 7.25 | 7.56 | 7.56 | 1.20% | 80,930 |
| Jun 11, 2025 | 7.49 | 7.62 | 7.21 | 7.47 | 7.47 | 0.81% | 110,954 |
| Jun 10, 2025 | 7.56 | 7.77 | 7.26 | 7.41 | 7.41 | -1.72% | 131,542 |
| Jun 9, 2025 | 7.39 | 7.67 | 7.18 | 7.54 | 7.54 | 3.01% | 135,389 |
| Jun 6, 2025 | 7.71 | 7.78 | 7.25 | 7.32 | 7.32 | -2.85% | 123,711 |
| Jun 5, 2025 | 7.58 | 7.87 | 7.34 | 7.54 | 7.54 | -0.33% | 155,021 |
| Jun 4, 2025 | 8.03 | 8.18 | 6.61 | 7.56 | 7.56 | -5.50% | 770,003 |
| Jun 3, 2025 | 7.80 | 8.04 | 7.69 | 8.00 | 8.00 | 4.03% | 148,151 |
| Jun 2, 2025 | 8.02 | 8.09 | 7.45 | 7.69 | 7.69 | -4.59% | 149,851 |
| May 30, 2025 | 7.79 | 8.12 | 7.59 | 8.06 | 8.06 | 2.94% | 279,298 |
| May 29, 2025 | 7.71 | 7.84 | 7.53 | 7.83 | 7.83 | 2.09% | 134,701 |
| May 28, 2025 | 7.78 | 7.95 | 7.56 | 7.67 | 7.67 | -0.90% | 156,529 |
| May 27, 2025 | 7.41 | 7.83 | 7.40 | 7.74 | 7.74 | 6.76% | 158,104 |
| May 23, 2025 | 7.51 | 7.63 | 7.22 | 7.25 | 7.25 | -5.48% | 171,696 |
| May 22, 2025 | 7.91 | 7.95 | 7.66 | 7.67 | 7.67 | -2.79% | 203,716 |
| May 21, 2025 | 8.38 | 8.56 | 7.86 | 7.89 | 7.89 | -9.83% | 143,949 |