Proficient Auto Logistics, Inc. (PAL)
NASDAQ: PAL · Real-Time Price · USD
6.11
-0.03 (-0.49%)
At close: Oct 3, 2025, 4:00 PM EDT
6.17
+0.06 (0.98%)
After-hours: Oct 3, 2025, 7:38 PM EDT
Proficient Auto Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.08 | 6.50 | 6.08 | 6.11 | 6.11 | -0.49% | 246,889 |
| Oct 2, 2025 | 6.35 | 6.44 | 6.09 | 6.14 | 6.14 | -3.31% | 201,142 |
| Oct 1, 2025 | 6.80 | 6.86 | 6.35 | 6.35 | 6.35 | -7.84% | 238,096 |
| Sep 30, 2025 | 6.83 | 6.92 | 6.74 | 6.89 | 6.89 | - | 188,923 |
| Sep 29, 2025 | 6.89 | 7.06 | 6.65 | 6.89 | 6.89 | 0.73% | 220,903 |
| Sep 26, 2025 | 6.82 | 7.05 | 6.73 | 6.84 | 6.84 | 0.29% | 89,177 |
| Sep 25, 2025 | 6.84 | 6.90 | 6.67 | 6.82 | 6.82 | -1.16% | 89,938 |
| Sep 24, 2025 | 6.91 | 7.00 | 6.72 | 6.90 | 6.90 | -0.29% | 120,127 |
| Sep 23, 2025 | 6.99 | 7.18 | 6.87 | 6.92 | 6.92 | -1.14% | 123,668 |
| Sep 22, 2025 | 6.79 | 7.07 | 6.60 | 7.00 | 7.00 | 1.60% | 212,100 |
| Sep 19, 2025 | 7.16 | 7.40 | 6.76 | 6.89 | 6.89 | -4.04% | 676,956 |
| Sep 18, 2025 | 7.20 | 7.28 | 7.05 | 7.18 | 7.18 | 0.42% | 181,726 |
| Sep 17, 2025 | 7.49 | 7.55 | 7.07 | 7.15 | 7.15 | -4.41% | 180,158 |
| Sep 16, 2025 | 7.38 | 7.52 | 7.08 | 7.48 | 7.48 | 0.94% | 221,501 |
| Sep 15, 2025 | 7.02 | 7.45 | 6.80 | 7.41 | 7.41 | 5.56% | 327,645 |
| Sep 12, 2025 | 7.40 | 7.51 | 6.87 | 7.02 | 7.02 | -9.07% | 438,232 |
| Sep 11, 2025 | 7.49 | 7.75 | 7.40 | 7.72 | 7.72 | 3.62% | 212,900 |
| Sep 10, 2025 | 7.33 | 7.50 | 7.07 | 7.45 | 7.45 | 1.64% | 125,881 |
| Sep 9, 2025 | 7.41 | 7.54 | 7.09 | 7.33 | 7.33 | -2.40% | 82,636 |
| Sep 8, 2025 | 7.53 | 7.70 | 7.39 | 7.51 | 7.51 | 0.13% | 204,323 |
| 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 |