Proficient Auto Logistics, Inc. (PAL)
NASDAQ: PAL · Real-Time Price · USD
7.82
+0.15 (1.96%)
At close: May 29, 2025, 4:00 PM
7.83
+0.01 (0.13%)
After-hours: May 29, 2025, 4:04 PM EDT
Proficient Auto Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 7.71 | 7.84 | 7.53 | 7.83 | 7.83 | 2.09% | 134,701 |
| May 28, 2025 | 7.78 | 7.95 | 7.56 | 7.67 | 7.67 | -0.90% | 156,529 |
| May 27, 2025 | 7.41 | 7.83 | 7.40 | 7.74 | 7.74 | 6.76% | 158,104 |
| May 23, 2025 | 7.51 | 7.63 | 7.22 | 7.25 | 7.25 | -5.48% | 171,696 |
| May 22, 2025 | 7.91 | 7.95 | 7.66 | 7.67 | 7.67 | -2.79% | 203,716 |
| May 21, 2025 | 8.38 | 8.56 | 7.86 | 7.89 | 7.89 | -9.83% | 143,949 |
| May 20, 2025 | 8.73 | 9.05 | 8.28 | 8.75 | 8.75 | -0.23% | 147,183 |
| May 19, 2025 | 8.52 | 8.82 | 8.43 | 8.77 | 8.77 | 1.62% | 131,044 |
| May 16, 2025 | 8.10 | 8.67 | 8.10 | 8.63 | 8.63 | 6.67% | 214,092 |
| May 15, 2025 | 8.22 | 8.22 | 7.91 | 8.09 | 8.09 | -0.12% | 101,101 |
| May 14, 2025 | 8.01 | 8.29 | 7.92 | 8.10 | 8.10 | 0.62% | 198,882 |
| May 13, 2025 | 8.32 | 8.50 | 8.03 | 8.05 | 8.05 | -1.95% | 150,200 |
| May 12, 2025 | 7.59 | 8.25 | 7.49 | 8.21 | 8.21 | 14.43% | 299,386 |
| May 9, 2025 | 7.70 | 7.70 | 7.10 | 7.18 | 7.18 | -7.06% | 233,155 |
| May 8, 2025 | 7.79 | 8.00 | 7.01 | 7.72 | 7.72 | -4.93% | 281,546 |
| May 7, 2025 | 8.12 | 8.45 | 8.05 | 8.12 | 8.12 | -0.25% | 193,053 |
| May 6, 2025 | 8.14 | 8.41 | 7.97 | 8.14 | 8.14 | -1.69% | 190,788 |
| May 5, 2025 | 8.41 | 8.65 | 8.02 | 8.28 | 8.28 | -1.31% | 258,523 |
| May 2, 2025 | 8.40 | 10.23 | 7.82 | 8.39 | 8.39 | 8.19% | 223,804 |
| May 1, 2025 | 8.90 | 8.92 | 7.75 | 7.76 | 7.76 | -6.68% | 338,170 |
| Apr 30, 2025 | 9.42 | 9.66 | 8.04 | 8.31 | 8.31 | -14.33% | 376,124 |
| Apr 29, 2025 | 9.13 | 9.78 | 9.04 | 9.70 | 9.70 | 6.01% | 468,170 |
| Apr 28, 2025 | 9.16 | 9.42 | 8.82 | 9.15 | 9.15 | -0.11% | 255,664 |
| Apr 25, 2025 | 8.95 | 9.27 | 8.95 | 9.16 | 9.16 | 0.44% | 253,296 |
| Apr 24, 2025 | 8.25 | 9.25 | 8.21 | 9.12 | 9.12 | 10.28% | 245,113 |
| Apr 23, 2025 | 7.92 | 8.66 | 7.92 | 8.27 | 8.27 | 6.16% | 361,828 |
| Apr 22, 2025 | 7.95 | 8.19 | 7.42 | 7.79 | 7.79 | 1.56% | 198,947 |
| Apr 21, 2025 | 7.40 | 7.75 | 7.18 | 7.67 | 7.67 | 1.59% | 882,859 |
| Apr 17, 2025 | 7.30 | 7.66 | 7.20 | 7.55 | 7.55 | 3.71% | 161,692 |
| Apr 16, 2025 | 8.19 | 8.19 | 7.10 | 7.28 | 7.28 | -4.77% | 194,630 |
| Apr 15, 2025 | 8.36 | 8.55 | 7.44 | 7.65 | 7.65 | -9.53% | 264,547 |
| Apr 14, 2025 | 7.90 | 8.66 | 7.47 | 8.45 | 8.45 | 11.18% | 876,903 |
| Apr 11, 2025 | 7.90 | 7.90 | 7.17 | 7.60 | 7.60 | -1.04% | 204,236 |
| Apr 10, 2025 | 7.80 | 8.12 | 7.56 | 7.68 | 7.68 | -4.83% | 208,080 |
| Apr 9, 2025 | 7.22 | 8.36 | 7.01 | 8.07 | 8.07 | 11.77% | 471,692 |
| Apr 8, 2025 | 8.00 | 8.13 | 6.87 | 7.22 | 7.22 | -5.00% | 377,040 |
| Apr 7, 2025 | 7.12 | 7.65 | 6.81 | 7.60 | 7.60 | 3.26% | 387,671 |
| Apr 4, 2025 | 7.79 | 7.90 | 7.13 | 7.36 | 7.36 | -10.90% | 384,959 |
| Apr 3, 2025 | 9.16 | 9.16 | 7.71 | 8.26 | 8.26 | -8.73% | 392,679 |
| Apr 2, 2025 | 8.41 | 9.07 | 8.19 | 9.05 | 9.05 | 10.50% | 448,587 |
| Apr 1, 2025 | 8.36 | 8.68 | 7.99 | 8.19 | 8.19 | -2.15% | 293,966 |
| Mar 31, 2025 | 8.60 | 8.60 | 8.08 | 8.37 | 8.37 | -4.12% | 467,255 |
| Mar 28, 2025 | 9.49 | 9.49 | 8.51 | 8.73 | 8.73 | -4.90% | 345,376 |
| Mar 27, 2025 | 9.70 | 9.70 | 8.94 | 9.18 | 9.18 | -5.85% | 395,376 |
| Mar 26, 2025 | 9.95 | 10.01 | 9.48 | 9.75 | 9.75 | -2.01% | 288,013 |
| Mar 25, 2025 | 9.99 | 10.25 | 9.24 | 9.95 | 9.95 | 0.30% | 285,417 |
| Mar 24, 2025 | 10.05 | 10.43 | 9.88 | 9.92 | 9.92 | 0.30% | 295,591 |
| Mar 21, 2025 | 10.21 | 10.27 | 9.63 | 9.89 | 9.89 | -4.90% | 1,357,197 |
| Mar 20, 2025 | 9.98 | 10.66 | 9.95 | 10.40 | 10.40 | 5.58% | 496,176 |
| Mar 19, 2025 | 9.60 | 9.88 | 9.50 | 9.85 | 9.85 | 2.07% | 122,670 |