Proficient Auto Logistics, Inc. (PAL)
NASDAQ: PAL · Real-Time Price · USD
10.60
+0.11 (1.05%)
Feb 3, 2026, 12:03 PM EST - Market open
Proficient Auto Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 10.57 | 10.97 | 10.49 | 10.50 | - | 0.10% | 160,152 |
| Feb 2, 2026 | 10.06 | 10.51 | 9.96 | 10.49 | 10.49 | 4.07% | 635,062 |
| Jan 30, 2026 | 9.91 | 10.20 | 9.77 | 10.08 | 10.08 | 0.20% | 211,177 |
| Jan 29, 2026 | 9.87 | 10.21 | 9.66 | 10.06 | 10.06 | 2.13% | 151,086 |
| Jan 28, 2026 | 10.08 | 10.09 | 9.69 | 9.85 | 9.85 | -1.60% | 67,322 |
| Jan 27, 2026 | 9.78 | 10.12 | 9.74 | 10.01 | 10.01 | 2.04% | 97,704 |
| Jan 26, 2026 | 10.03 | 10.25 | 9.63 | 9.81 | 9.81 | -2.29% | 116,269 |
| Jan 23, 2026 | 10.52 | 10.65 | 10.04 | 10.04 | 10.04 | -3.92% | 89,900 |
| Jan 22, 2026 | 10.24 | 10.47 | 10.07 | 10.45 | 10.45 | 2.75% | 288,673 |
| Jan 21, 2026 | 9.75 | 10.20 | 9.51 | 10.17 | 10.17 | 7.28% | 202,954 |
| Jan 20, 2026 | 9.74 | 10.08 | 9.45 | 9.48 | 9.48 | -5.11% | 107,343 |
| Jan 16, 2026 | 10.02 | 10.37 | 9.90 | 9.99 | 9.99 | -0.20% | 214,055 |
| Jan 15, 2026 | 9.76 | 10.15 | 9.71 | 10.01 | 10.01 | 3.52% | 259,037 |
| Jan 14, 2026 | 9.76 | 9.95 | 9.41 | 9.67 | 9.67 | -1.43% | 558,730 |
| Jan 13, 2026 | 9.70 | 9.95 | 9.51 | 9.81 | 9.81 | -0.41% | 129,442 |
| Jan 12, 2026 | 9.63 | 9.99 | 9.61 | 9.85 | 9.85 | 1.34% | 97,484 |
| Jan 9, 2026 | 10.29 | 10.32 | 9.63 | 9.72 | 9.72 | -5.17% | 137,928 |
| Jan 8, 2026 | 10.06 | 10.47 | 9.71 | 10.25 | 10.25 | 1.69% | 207,978 |
| Jan 7, 2026 | 10.17 | 10.33 | 9.92 | 10.08 | 10.08 | -1.85% | 161,242 |
| Jan 6, 2026 | 9.78 | 10.36 | 9.75 | 10.27 | 10.27 | 4.26% | 178,255 |
| Jan 5, 2026 | 9.81 | 10.28 | 9.80 | 9.85 | 9.85 | 0.41% | 203,500 |
| Jan 2, 2026 | 9.72 | 9.92 | 9.44 | 9.81 | 9.81 | 1.76% | 121,193 |
| Dec 31, 2025 | 9.82 | 9.82 | 9.55 | 9.64 | 9.64 | -1.93% | 74,949 |
| Dec 30, 2025 | 9.85 | 9.95 | 9.78 | 9.83 | 9.83 | -0.51% | 95,408 |
| Dec 29, 2025 | 10.00 | 10.10 | 9.75 | 9.88 | 9.88 | -1.20% | 105,300 |
| Dec 26, 2025 | 9.92 | 10.11 | 9.86 | 10.00 | 10.00 | 0.10% | 73,785 |
| Dec 24, 2025 | 9.94 | 10.06 | 9.50 | 9.99 | 9.99 | 0.40% | 70,811 |
| Dec 23, 2025 | 9.94 | 10.09 | 9.82 | 9.95 | 9.95 | -0.70% | 100,978 |
| Dec 22, 2025 | 9.81 | 10.19 | 9.78 | 10.02 | 10.02 | 2.77% | 161,126 |
| Dec 19, 2025 | 9.92 | 10.04 | 9.50 | 9.75 | 9.75 | -2.01% | 402,981 |
| Dec 18, 2025 | 9.99 | 10.21 | 9.91 | 9.95 | 9.95 | 1.22% | 198,017 |
| Dec 17, 2025 | 10.02 | 10.28 | 9.83 | 9.83 | 9.83 | -1.60% | 188,210 |
| Dec 16, 2025 | 10.21 | 10.39 | 9.97 | 9.99 | 9.99 | -1.09% | 261,202 |
| Dec 15, 2025 | 10.00 | 10.48 | 9.84 | 10.10 | 10.10 | 1.51% | 253,297 |
| Dec 12, 2025 | 10.28 | 10.75 | 9.87 | 9.95 | 9.95 | -2.64% | 211,872 |
| Dec 11, 2025 | 10.00 | 10.37 | 9.94 | 10.22 | 10.22 | 1.69% | 254,049 |
| Dec 10, 2025 | 9.61 | 10.16 | 9.43 | 10.05 | 10.05 | 4.15% | 273,870 |
| Dec 9, 2025 | 9.37 | 9.83 | 9.05 | 9.65 | 9.65 | 3.10% | 362,633 |
| Dec 8, 2025 | 9.49 | 9.63 | 9.17 | 9.36 | 9.36 | -0.21% | 152,758 |
| Dec 5, 2025 | 9.24 | 9.40 | 9.04 | 9.38 | 9.38 | 2.18% | 183,958 |
| Dec 4, 2025 | 9.18 | 9.39 | 8.98 | 9.18 | 9.18 | -0.11% | 178,220 |
| Dec 3, 2025 | 9.05 | 9.69 | 9.05 | 9.19 | 9.19 | 2.11% | 162,909 |
| Dec 2, 2025 | 8.54 | 9.07 | 8.39 | 9.00 | 9.00 | 6.89% | 255,253 |
| Dec 1, 2025 | 8.03 | 8.52 | 8.01 | 8.42 | 8.42 | 3.19% | 172,932 |
| Nov 28, 2025 | 8.15 | 8.25 | 8.11 | 8.16 | 8.16 | 0.12% | 68,652 |
| Nov 26, 2025 | 8.13 | 8.30 | 7.85 | 8.15 | 8.15 | - | 169,947 |
| Nov 25, 2025 | 7.42 | 8.26 | 7.42 | 8.15 | 8.15 | 9.84% | 217,528 |
| Nov 24, 2025 | 7.31 | 7.47 | 7.17 | 7.42 | 7.42 | 1.64% | 132,937 |
| Nov 21, 2025 | 7.10 | 7.49 | 7.10 | 7.30 | 7.30 | 2.82% | 264,505 |
| Nov 20, 2025 | 7.31 | 7.49 | 7.05 | 7.10 | 7.10 | -1.66% | 157,162 |