Proficient Auto Logistics, Inc. (PAL)
NASDAQ: PAL · Real-Time Price · USD
6.85
-0.20 (-2.84%)
At close: Oct 24, 2025, 4:00 PM EDT
6.86
+0.01 (0.15%)
After-hours: Oct 24, 2025, 4:10 PM EDT
Proficient Auto Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.10 | 7.10 | 6.83 | 6.86 | 6.86 | -2.70% | 82,323 |
| Oct 23, 2025 | 6.88 | 7.07 | 6.72 | 7.05 | 7.05 | 2.47% | 98,472 |
| Oct 22, 2025 | 6.82 | 6.99 | 6.59 | 6.88 | 6.88 | 1.33% | 176,396 |
| Oct 21, 2025 | 6.14 | 6.90 | 6.13 | 6.79 | 6.79 | 10.59% | 225,611 |
| Oct 20, 2025 | 6.18 | 6.22 | 5.93 | 6.14 | 6.14 | 1.15% | 176,844 |
| Oct 17, 2025 | 5.94 | 6.08 | 5.80 | 6.07 | 6.07 | 1.85% | 114,853 |
| Oct 16, 2025 | 6.37 | 6.46 | 5.86 | 5.96 | 5.96 | -5.70% | 72,628 |
| Oct 15, 2025 | 6.07 | 6.37 | 6.07 | 6.32 | 6.32 | 3.10% | 137,621 |
| Oct 14, 2025 | 5.97 | 6.24 | 5.82 | 6.13 | 6.13 | 1.32% | 65,062 |
| Oct 13, 2025 | 5.82 | 6.22 | 5.77 | 6.05 | 6.05 | 4.13% | 118,434 |
| Oct 10, 2025 | 6.16 | 6.21 | 5.76 | 5.81 | 5.81 | -5.83% | 191,355 |
| Oct 9, 2025 | 6.36 | 6.48 | 6.17 | 6.17 | 6.17 | -4.04% | 59,707 |
| Oct 8, 2025 | 6.29 | 6.52 | 6.20 | 6.43 | 6.43 | 2.39% | 69,675 |
| Oct 7, 2025 | 6.27 | 6.35 | 6.15 | 6.28 | 6.28 | -0.63% | 169,094 |
| Oct 6, 2025 | 6.18 | 6.41 | 6.07 | 6.32 | 6.32 | 3.44% | 150,835 |
| 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 |