Skip to main content
Proficient Auto Logistics, Inc. (PAL)
NASDAQ: PAL · Real-Time Price · USD
7.65
-0.03 (-0.39%)
Dec 20, 2024, 4:00 PM EST - Market closed

Proficient Auto Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202415.9416.0015.0715.3615.36-3.03%514,262
Sep 25, 202416.1616.2415.7015.8415.84-2.58%210,381
Sep 24, 202416.5916.6916.1916.2616.26-1.69%135,032
Sep 23, 202416.5917.0816.4716.5416.540.61%183,347
Sep 20, 202417.1617.3716.4416.4416.44-4.92%2,467,076
Sep 19, 202417.5017.9717.2817.2917.290.23%233,561
Sep 18, 202417.0817.5616.9717.2517.251.47%188,173
Sep 17, 202417.0617.6616.4417.0017.000.06%185,093
Sep 16, 202417.0517.1916.7116.9916.99-110,241
Sep 13, 202417.0717.2516.3316.9916.99-0.88%205,844
Sep 12, 202417.7217.9817.1117.1417.14-2.06%132,394
Sep 11, 202417.2717.5516.8017.5017.501.39%147,808
Sep 10, 202417.7117.8617.2617.2617.26-2.54%105,417
Sep 9, 202417.6918.3817.4517.7117.71-1.06%161,960
Sep 6, 202417.7918.7217.7217.9017.90-0.61%135,647
Sep 5, 202418.8718.8717.7118.0118.01-2.65%116,278
Sep 4, 202418.8519.2518.2918.5018.50-1.18%77,575
Sep 3, 202418.8319.4318.5518.7218.72-1.58%85,345
Aug 30, 202418.4619.1718.4219.0219.023.20%71,731
Aug 29, 202418.3318.8818.3318.4318.430.60%77,358
Aug 28, 202419.0319.1118.1418.3218.32-3.93%107,794
Aug 27, 202419.7519.9119.0119.0719.07-4.07%140,996
Aug 26, 202419.7520.5819.4819.8819.881.69%279,519
Aug 23, 202418.9720.0018.6219.5519.552.84%144,190
Aug 22, 202419.2019.7218.7819.0119.012.04%176,486
Aug 21, 202419.6819.8218.6218.6318.63-2.46%89,622
Aug 20, 202419.0019.2318.6119.1019.102.30%160,740
Aug 19, 202418.6118.8618.4418.6718.67-0.95%121,395
Aug 16, 202418.9619.5718.5918.8518.85-1.10%134,907
Aug 15, 202419.5620.3419.0319.0619.06-6.98%261,349
Aug 14, 202420.0520.8519.8420.4920.491.94%95,613
Aug 13, 202419.8620.7919.8420.1020.102.24%136,245
Aug 12, 202418.7119.6618.4619.6619.664.74%125,914
Aug 9, 202419.3120.2918.2018.7718.77-1.88%216,637
Aug 8, 202418.6819.4018.5119.1319.132.79%87,012
Aug 7, 202419.5719.6218.4918.6118.61-3.48%173,907
Aug 6, 202418.9619.5218.7519.2819.282.66%135,900
Aug 5, 202418.5619.0317.9918.7818.78-1.83%92,973
Aug 2, 202419.1819.5718.4619.1319.13-2.20%97,715
Aug 1, 202420.1520.5719.3719.5619.56-2.93%81,302