Skip to main content
Proficient Auto Logistics, Inc. (PAL)
NASDAQ: PAL · Real-Time Price · USD
10.69
-0.07 (-0.65%)
Feb 21, 2025, 4:00 PM EST - Market closed

Proficient Auto Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202510.8510.8510.0810.6910.69-0.65%402,974
Feb 20, 202510.8410.9210.5510.7610.76-1.37%360,958
Feb 19, 202510.6510.9510.5010.9110.912.35%233,170
Feb 18, 202510.7511.1010.5710.6610.66-1.30%291,237
Feb 14, 202511.1711.2510.7510.8010.80-2.35%229,638
Feb 13, 202511.0411.2010.7011.0611.061.00%428,698
Feb 12, 202510.2511.369.9410.9510.951.86%426,415
Feb 11, 202510.5011.3710.4410.7510.751.99%1,034,716
Feb 10, 20258.4610.608.3010.5410.5433.76%2,254,101
Feb 7, 20258.088.227.827.887.88-2.84%173,197
Feb 6, 20258.558.728.088.118.11-6.78%96,310
Feb 5, 20259.059.158.508.708.70-3.76%156,257
Feb 4, 20259.049.248.869.049.04-1.42%187,880
Feb 3, 20259.739.859.129.179.17-6.81%103,075
Jan 31, 20259.8110.109.729.849.840.31%82,292
Jan 30, 20259.739.879.539.819.811.13%106,024
Jan 29, 20259.769.769.409.709.70-1.52%99,316
Jan 28, 202510.5610.769.839.859.85-6.72%393,130
Jan 27, 202510.3110.5910.3110.5610.562.42%154,955
Jan 24, 20259.9910.389.8210.3110.312.79%129,939
Jan 23, 202510.3410.459.9710.0310.03-3.56%135,251
Jan 22, 202510.3510.4710.1710.4010.400.39%181,667
Jan 21, 202510.2810.419.9610.3610.361.37%163,914
Jan 17, 202510.2810.5110.0910.2210.22-0.20%224,359
Jan 16, 20259.9710.379.7110.2410.242.71%157,198
Jan 15, 202510.1110.229.759.979.972.78%241,435
Jan 14, 202510.1610.169.389.709.70-4.62%203,460
Jan 13, 202510.0110.259.6010.1710.172.83%462,012
Jan 10, 20259.779.959.389.899.891.96%178,781
Jan 8, 20259.2510.029.129.709.704.64%613,992
Jan 7, 20258.919.298.469.279.274.98%308,677
Jan 6, 20259.009.338.808.838.83-0.11%143,029
Jan 3, 20258.158.858.078.848.848.87%78,935
Jan 2, 20258.208.438.078.128.120.62%244,451
Dec 31, 20247.858.097.688.078.072.54%136,890
Dec 30, 20247.927.927.757.877.87-1.99%98,262
Dec 27, 20248.098.167.888.038.03-0.62%74,711
Dec 26, 20247.858.187.758.088.083.06%78,293
Dec 24, 20247.687.887.507.847.842.08%57,164
Dec 23, 20247.667.837.497.687.680.39%116,974
Dec 20, 20247.587.767.247.657.65-0.39%396,075
Dec 19, 20248.378.377.677.687.68-6.68%187,979
Dec 18, 20248.978.988.168.238.23-8.25%319,405
Dec 17, 20249.189.188.928.978.97-1.97%136,851
Dec 16, 20249.199.289.039.159.15-0.65%117,196
Dec 13, 20249.459.459.139.219.21-2.85%105,987
Dec 12, 20249.569.609.309.489.480.21%115,890
Dec 11, 20249.439.509.289.469.460.32%138,676
Dec 10, 20249.639.659.399.439.43-2.28%144,259
Dec 9, 20249.649.799.609.659.650.52%100,225
Dec 6, 20249.699.919.549.609.600.52%222,417
Dec 5, 20249.9310.119.559.559.55-3.44%155,238
Dec 4, 20249.8310.109.709.899.89-0.30%139,498
Dec 3, 202410.1310.409.759.929.92-1.78%148,502
Dec 2, 202410.4110.419.7810.1010.10-3.07%150,539
Nov 29, 202410.0510.5110.0110.4210.423.68%211,823
Nov 27, 202410.1910.3710.0310.0510.05-0.50%113,827
Nov 26, 202410.2010.219.8310.1010.10-1.27%177,332
Nov 25, 20249.9210.319.8610.2310.234.39%265,249
Nov 22, 20249.529.869.339.809.802.73%223,464
Nov 21, 20249.429.619.219.549.541.60%144,944
Nov 20, 20249.639.819.319.399.39-2.19%163,743
Nov 19, 20249.449.679.449.609.600.63%175,446
Nov 18, 20249.619.719.409.549.54-145,270
Nov 15, 20249.209.869.069.549.544.26%506,987
Nov 14, 20249.499.549.069.159.15-2.87%180,797
Nov 13, 20249.339.499.069.429.421.84%282,046
Nov 12, 20249.649.729.179.259.25-3.75%323,555
Nov 11, 202410.0010.109.299.619.61-3.90%393,694
Nov 8, 20249.2510.028.7910.0010.008.46%385,953
Nov 7, 20249.349.459.039.229.22-0.75%297,728
Nov 6, 20248.939.438.919.299.295.81%616,771
Nov 5, 20248.478.808.368.788.784.52%500,305
Nov 4, 20248.358.558.348.408.400.84%257,174
Nov 1, 20248.208.378.118.338.331.71%166,908
Oct 31, 20248.388.388.068.198.19-1.80%183,711
Oct 30, 20248.188.718.188.348.341.34%263,316
Oct 29, 20248.438.568.168.238.23-2.37%292,007
Oct 28, 20248.428.498.248.438.430.84%156,792
Oct 25, 20248.458.528.268.368.36-0.95%167,728
Oct 24, 20248.418.698.278.448.44-0.71%294,940
Oct 23, 20248.858.898.398.508.50-3.95%343,038
Oct 22, 20248.869.248.788.858.85-0.56%284,620
Oct 21, 20249.289.358.878.908.90-5.62%489,672
Oct 18, 20249.9710.109.429.439.43-5.04%904,370
Oct 17, 202412.5512.779.589.939.93-28.77%4,012,507
Oct 16, 202413.4713.9513.3713.9413.944.34%180,893
Oct 15, 202413.5513.9413.3313.3613.36-1.40%175,146
Oct 14, 202414.4714.4713.4213.5513.55-5.97%327,389
Oct 11, 202413.8114.4313.7914.4114.414.34%260,510
Oct 10, 202413.5614.3113.4513.8113.810.80%123,192
Oct 9, 202413.7613.9613.4613.7013.70-0.44%261,052
Oct 8, 202414.0614.1513.5113.7613.76-1.78%298,117
Oct 7, 202414.3914.5914.0014.0114.01-3.04%449,351
Oct 4, 202414.1014.8414.0014.4514.454.86%321,761
Oct 3, 202413.1413.9712.8013.7813.784.39%288,885
Oct 2, 202413.4213.6613.2013.2013.20-2.22%136,177
Oct 1, 202414.3014.3013.2813.5013.50-4.80%233,424
Sep 30, 202414.8115.2614.0614.1814.18-4.25%337,466
Sep 27, 202415.3015.4014.6614.8114.81-3.58%472,191