Proficient Auto Logistics, Inc. (PAL)
NASDAQ: PAL · Real-Time Price · USD
8.73
-0.45 (-4.90%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Proficient Auto Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.49 | 9.01 | 8.65 | 8.76 | - | -4.63% | 53,306 |
| 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 |
| Mar 18, 2025 | 9.73 | 9.83 | 9.51 | 9.65 | 9.65 | -2.03% | 155,671 |
| Mar 17, 2025 | 9.79 | 10.05 | 9.64 | 9.85 | 9.85 | 0.31% | 255,371 |
| Mar 14, 2025 | 9.94 | 10.01 | 9.50 | 9.82 | 9.82 | 0.72% | 170,697 |
| Mar 13, 2025 | 9.99 | 10.04 | 9.60 | 9.75 | 9.75 | -1.81% | 179,170 |
| Mar 12, 2025 | 10.19 | 10.25 | 9.69 | 9.93 | 9.93 | -1.59% | 226,537 |
| Mar 11, 2025 | 9.74 | 10.25 | 9.67 | 10.09 | 10.09 | 3.38% | 277,926 |
| Mar 10, 2025 | 10.15 | 10.43 | 9.74 | 9.76 | 9.76 | -5.61% | 285,873 |
| Mar 7, 2025 | 10.13 | 10.71 | 9.98 | 10.34 | 10.34 | 1.08% | 247,021 |
| Mar 6, 2025 | 9.94 | 10.33 | 9.87 | 10.23 | 10.23 | 1.59% | 288,334 |
| Mar 5, 2025 | 9.80 | 10.11 | 9.73 | 10.07 | 10.07 | 3.18% | 121,520 |
| Mar 4, 2025 | 9.78 | 9.88 | 9.44 | 9.76 | 9.76 | -2.59% | 224,604 |
| Mar 3, 2025 | 10.47 | 10.64 | 9.86 | 10.02 | 10.02 | -4.21% | 151,440 |
| Feb 28, 2025 | 9.90 | 10.53 | 9.82 | 10.46 | 10.46 | 5.02% | 233,636 |
| Feb 27, 2025 | 10.48 | 10.60 | 9.94 | 9.96 | 9.96 | -5.32% | 230,647 |
| Feb 26, 2025 | 10.87 | 10.96 | 10.48 | 10.52 | 10.52 | -2.77% | 310,323 |
| Feb 25, 2025 | 10.62 | 10.84 | 10.24 | 10.82 | 10.82 | 2.17% | 199,507 |
| Feb 24, 2025 | 10.80 | 10.90 | 10.49 | 10.59 | 10.59 | -0.94% | 184,500 |
| Feb 21, 2025 | 10.85 | 10.85 | 10.08 | 10.69 | 10.69 | -0.65% | 402,974 |
| Feb 20, 2025 | 10.84 | 10.92 | 10.55 | 10.76 | 10.76 | -1.37% | 360,958 |
| Feb 19, 2025 | 10.65 | 10.95 | 10.50 | 10.91 | 10.91 | 2.35% | 233,170 |
| Feb 18, 2025 | 10.75 | 11.10 | 10.57 | 10.66 | 10.66 | -1.30% | 291,237 |
| Feb 14, 2025 | 11.17 | 11.25 | 10.75 | 10.80 | 10.80 | -2.35% | 229,638 |
| Feb 13, 2025 | 11.04 | 11.20 | 10.70 | 11.06 | 11.06 | 1.00% | 428,698 |
| Feb 12, 2025 | 10.25 | 11.36 | 9.94 | 10.95 | 10.95 | 1.86% | 426,415 |
| Feb 11, 2025 | 10.50 | 11.37 | 10.44 | 10.75 | 10.75 | 1.99% | 1,034,716 |
| Feb 10, 2025 | 8.46 | 10.60 | 8.30 | 10.54 | 10.54 | 33.76% | 2,254,101 |
| Feb 7, 2025 | 8.08 | 8.22 | 7.82 | 7.88 | 7.88 | -2.84% | 173,197 |
| Feb 6, 2025 | 8.55 | 8.72 | 8.08 | 8.11 | 8.11 | -6.78% | 96,310 |
| Feb 5, 2025 | 9.05 | 9.15 | 8.50 | 8.70 | 8.70 | -3.76% | 156,257 |
| Feb 4, 2025 | 9.04 | 9.24 | 8.86 | 9.04 | 9.04 | -1.42% | 187,880 |
| Feb 3, 2025 | 9.73 | 9.85 | 9.12 | 9.17 | 9.17 | -6.81% | 103,075 |
| Jan 31, 2025 | 9.81 | 10.10 | 9.72 | 9.84 | 9.84 | 0.31% | 82,292 |
| Jan 30, 2025 | 9.73 | 9.87 | 9.53 | 9.81 | 9.81 | 1.13% | 106,024 |
| Jan 29, 2025 | 9.76 | 9.76 | 9.40 | 9.70 | 9.70 | -1.52% | 99,316 |
| Jan 28, 2025 | 10.56 | 10.76 | 9.83 | 9.85 | 9.85 | -6.72% | 393,130 |
| Jan 27, 2025 | 10.31 | 10.59 | 10.31 | 10.56 | 10.56 | 2.42% | 154,955 |
| Jan 24, 2025 | 9.99 | 10.38 | 9.82 | 10.31 | 10.31 | 2.79% | 129,939 |
| Jan 23, 2025 | 10.34 | 10.45 | 9.97 | 10.03 | 10.03 | -3.56% | 135,251 |
| Jan 22, 2025 | 10.35 | 10.47 | 10.17 | 10.40 | 10.40 | 0.39% | 181,667 |
| Jan 21, 2025 | 10.28 | 10.41 | 9.96 | 10.36 | 10.36 | 1.37% | 163,914 |
| Jan 17, 2025 | 10.28 | 10.51 | 10.09 | 10.22 | 10.22 | -0.20% | 224,359 |
| Jan 16, 2025 | 9.97 | 10.37 | 9.71 | 10.24 | 10.24 | 2.71% | 157,198 |