Proficient Auto Logistics, Inc. (PAL)
NASDAQ: PAL · Real-Time Price · USD
7.64
+0.14 (1.87%)
Sep 8, 2025, 11:00 AM - Market open
Proficient Auto Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | - | 533 |
| Sep 5, 2025 | 7.56 | 7.70 | 7.35 | 7.50 | 7.50 | - | 121,933 |
| Sep 4, 2025 | 7.50 | 7.62 | 7.32 | 7.50 | 7.50 | 0.67% | 135,838 |
| Sep 3, 2025 | 7.60 | 7.61 | 7.35 | 7.45 | 7.45 | -3.50% | 100,519 |
| Sep 2, 2025 | 7.85 | 7.85 | 7.54 | 7.72 | 7.72 | -2.28% | 125,022 |
| Aug 29, 2025 | 7.94 | 7.97 | 7.83 | 7.90 | 7.90 | - | 175,455 |
| Aug 28, 2025 | 8.17 | 8.17 | 7.66 | 7.90 | 7.90 | -3.30% | 179,045 |
| Aug 27, 2025 | 8.21 | 8.36 | 8.10 | 8.17 | 8.17 | -1.33% | 102,643 |
| Aug 26, 2025 | 8.27 | 8.39 | 8.18 | 8.28 | 8.28 | 0.73% | 103,923 |
| Aug 25, 2025 | 8.31 | 8.31 | 8.17 | 8.22 | 8.22 | -1.20% | 105,785 |
| Aug 22, 2025 | 7.88 | 8.40 | 7.88 | 8.32 | 8.32 | 6.12% | 311,606 |
| Aug 21, 2025 | 7.53 | 7.94 | 7.50 | 7.84 | 7.84 | 2.62% | 127,785 |
| Aug 20, 2025 | 8.10 | 8.10 | 7.60 | 7.64 | 7.64 | -6.37% | 120,880 |
| Aug 19, 2025 | 7.63 | 8.19 | 7.63 | 8.16 | 8.16 | 5.02% | 102,084 |
| Aug 18, 2025 | 7.90 | 8.23 | 7.71 | 7.77 | 7.77 | -1.77% | 195,237 |
| Aug 15, 2025 | 8.13 | 8.37 | 7.67 | 7.91 | 7.91 | -1.62% | 304,653 |
| Aug 14, 2025 | 7.45 | 8.16 | 7.05 | 8.04 | 8.04 | 5.93% | 221,909 |
| Aug 13, 2025 | 7.44 | 7.72 | 7.40 | 7.59 | 7.59 | 2.57% | 254,940 |
| Aug 12, 2025 | 6.50 | 7.50 | 5.97 | 7.40 | 7.40 | 23.95% | 765,147 |
| Aug 11, 2025 | 6.11 | 6.54 | 5.88 | 5.97 | 5.97 | -1.32% | 147,698 |
| Aug 8, 2025 | 6.15 | 6.24 | 5.88 | 6.05 | 6.05 | -0.66% | 125,168 |
| Aug 7, 2025 | 6.36 | 6.49 | 6.05 | 6.09 | 6.09 | -2.87% | 99,695 |
| Aug 6, 2025 | 6.28 | 6.59 | 6.16 | 6.27 | 6.27 | -0.48% | 78,791 |
| Aug 5, 2025 | 6.45 | 6.50 | 6.23 | 6.30 | 6.30 | -3.08% | 101,581 |
| Aug 4, 2025 | 6.59 | 6.74 | 6.32 | 6.50 | 6.50 | -1.22% | 61,483 |
| 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 |