Proficient Auto Logistics, Inc. (PAL)
NASDAQ: PAL · Real-Time Price · USD
8.19
-0.15 (-1.80%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Proficient Auto Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 8.38 | 8.38 | 8.06 | 8.19 | 8.19 | -1.80% | 176,075 |
| Oct 30, 2024 | 8.18 | 8.71 | 8.18 | 8.34 | 8.34 | 1.34% | 259,682 |
| Oct 29, 2024 | 8.43 | 8.56 | 8.16 | 8.23 | 8.23 | -2.37% | 292,007 |
| Oct 28, 2024 | 8.42 | 8.49 | 8.24 | 8.43 | 8.43 | 0.84% | 156,792 |
| Oct 25, 2024 | 8.45 | 8.52 | 8.26 | 8.36 | 8.36 | -0.95% | 167,728 |
| Oct 24, 2024 | 8.41 | 8.69 | 8.27 | 8.44 | 8.44 | -0.71% | 294,940 |
| Oct 23, 2024 | 8.85 | 8.89 | 8.39 | 8.50 | 8.50 | -3.95% | 343,038 |
| Oct 22, 2024 | 8.86 | 9.24 | 8.78 | 8.85 | 8.85 | -0.56% | 284,620 |
| Oct 21, 2024 | 9.28 | 9.35 | 8.87 | 8.90 | 8.90 | -5.62% | 489,700 |
| Oct 18, 2024 | 9.97 | 10.10 | 9.42 | 9.43 | 9.43 | -5.04% | 904,400 |
| Oct 17, 2024 | 12.55 | 12.77 | 9.58 | 9.93 | 9.93 | -28.77% | 4,012,507 |
| Oct 16, 2024 | 13.47 | 13.95 | 13.37 | 13.94 | 13.94 | 4.34% | 180,893 |
| Oct 15, 2024 | 13.55 | 13.94 | 13.33 | 13.36 | 13.36 | -1.40% | 175,146 |
| Oct 14, 2024 | 14.47 | 14.47 | 13.42 | 13.55 | 13.55 | -5.97% | 327,400 |
| Oct 11, 2024 | 13.81 | 14.43 | 13.79 | 14.41 | 14.41 | 4.34% | 260,510 |
| Oct 10, 2024 | 13.56 | 14.31 | 13.45 | 13.81 | 13.81 | 0.80% | 123,200 |
| Oct 9, 2024 | 13.76 | 13.96 | 13.46 | 13.70 | 13.70 | -0.44% | 261,100 |
| Oct 8, 2024 | 14.06 | 14.15 | 13.51 | 13.76 | 13.76 | -1.78% | 298,117 |
| Oct 7, 2024 | 14.39 | 14.59 | 14.00 | 14.01 | 14.01 | -3.04% | 449,400 |
| Oct 4, 2024 | 14.10 | 14.84 | 14.00 | 14.45 | 14.45 | 4.86% | 321,800 |
| Oct 3, 2024 | 13.14 | 13.97 | 12.79 | 13.78 | 13.78 | 4.39% | 288,900 |
| Oct 2, 2024 | 13.42 | 13.66 | 13.20 | 13.20 | 13.20 | -2.22% | 136,200 |
| Oct 1, 2024 | 14.30 | 14.30 | 13.28 | 13.50 | 13.50 | -4.80% | 233,424 |
| Sep 30, 2024 | 14.81 | 15.26 | 14.06 | 14.18 | 14.18 | -4.25% | 337,466 |
| Sep 27, 2024 | 15.30 | 15.40 | 14.66 | 14.81 | 14.81 | -3.58% | 472,191 |
| Sep 26, 2024 | 15.94 | 16.00 | 15.07 | 15.36 | 15.36 | -3.03% | 514,300 |
| Sep 25, 2024 | 16.16 | 16.24 | 15.70 | 15.84 | 15.84 | -2.58% | 210,400 |
| Sep 24, 2024 | 16.59 | 16.69 | 16.19 | 16.26 | 16.26 | -1.69% | 135,032 |
| Sep 23, 2024 | 16.59 | 17.08 | 16.47 | 16.54 | 16.54 | 0.61% | 183,347 |
| Sep 20, 2024 | 17.16 | 17.37 | 16.44 | 16.44 | 16.44 | -4.92% | 2,467,100 |
| Sep 19, 2024 | 17.50 | 17.97 | 17.28 | 17.29 | 17.29 | 0.23% | 233,600 |
| Sep 18, 2024 | 17.08 | 17.56 | 16.97 | 17.25 | 17.25 | 1.47% | 188,200 |
| Sep 17, 2024 | 17.06 | 17.66 | 16.44 | 17.00 | 17.00 | 0.06% | 185,100 |
| Sep 16, 2024 | 17.05 | 17.19 | 16.71 | 16.99 | 16.99 | - | 110,241 |
| Sep 13, 2024 | 17.07 | 17.25 | 16.33 | 16.99 | 16.99 | -0.88% | 205,844 |
| Sep 12, 2024 | 17.72 | 17.98 | 17.11 | 17.14 | 17.14 | -2.06% | 132,400 |
| Sep 11, 2024 | 17.27 | 17.55 | 16.80 | 17.50 | 17.50 | 1.39% | 147,808 |
| Sep 10, 2024 | 17.71 | 17.86 | 17.26 | 17.26 | 17.26 | -2.54% | 105,417 |
| Sep 9, 2024 | 17.69 | 18.38 | 17.45 | 17.71 | 17.71 | -1.06% | 162,000 |
| Sep 6, 2024 | 17.79 | 18.72 | 17.72 | 17.90 | 17.90 | -0.61% | 135,647 |
| Sep 5, 2024 | 18.87 | 18.87 | 17.70 | 18.01 | 18.01 | -2.65% | 116,300 |
| Sep 4, 2024 | 18.85 | 19.25 | 18.29 | 18.50 | 18.50 | -1.18% | 77,600 |
| Sep 3, 2024 | 18.83 | 19.43 | 18.55 | 18.72 | 18.72 | -1.58% | 85,345 |
| Aug 30, 2024 | 18.45 | 19.17 | 18.42 | 19.02 | 19.02 | 3.20% | 71,731 |
| Aug 29, 2024 | 18.33 | 18.88 | 18.33 | 18.43 | 18.43 | 0.60% | 77,400 |
| Aug 28, 2024 | 19.03 | 19.11 | 18.14 | 18.32 | 18.32 | -3.93% | 107,800 |
| Aug 27, 2024 | 19.75 | 19.91 | 19.01 | 19.07 | 19.07 | -4.07% | 141,000 |
| Aug 26, 2024 | 19.75 | 20.58 | 19.48 | 19.88 | 19.88 | 1.69% | 279,519 |
| Aug 23, 2024 | 18.97 | 20.00 | 18.62 | 19.55 | 19.55 | 2.84% | 144,200 |
| Aug 22, 2024 | 19.20 | 19.72 | 18.78 | 19.01 | 19.01 | 2.04% | 176,500 |
| Aug 21, 2024 | 19.68 | 19.81 | 18.62 | 18.63 | 18.63 | -2.46% | 89,622 |
| Aug 20, 2024 | 19.00 | 19.23 | 18.61 | 19.10 | 19.10 | 2.30% | 160,740 |
| Aug 19, 2024 | 18.61 | 18.86 | 18.43 | 18.67 | 18.67 | -0.95% | 121,400 |
| Aug 16, 2024 | 18.96 | 19.57 | 18.59 | 18.85 | 18.85 | -1.10% | 134,907 |
| Aug 15, 2024 | 19.56 | 20.34 | 19.03 | 19.06 | 19.06 | -6.98% | 261,349 |
| Aug 14, 2024 | 20.05 | 20.85 | 19.84 | 20.49 | 20.49 | 1.94% | 95,613 |
| Aug 13, 2024 | 19.86 | 20.79 | 19.84 | 20.10 | 20.10 | 2.24% | 136,245 |
| Aug 12, 2024 | 18.71 | 19.66 | 18.45 | 19.66 | 19.66 | 4.74% | 125,914 |
| Aug 9, 2024 | 19.31 | 20.29 | 18.20 | 18.77 | 18.77 | -1.88% | 216,637 |
| Aug 8, 2024 | 18.68 | 19.40 | 18.51 | 19.13 | 19.13 | 2.79% | 87,012 |
| Aug 7, 2024 | 19.57 | 19.61 | 18.49 | 18.61 | 18.61 | -3.48% | 173,907 |
| Aug 6, 2024 | 18.95 | 19.52 | 18.75 | 19.28 | 19.28 | 2.66% | 135,900 |
| Aug 5, 2024 | 18.56 | 19.03 | 17.99 | 18.78 | 18.78 | -1.83% | 93,000 |
| Aug 2, 2024 | 19.18 | 19.57 | 18.46 | 19.13 | 19.13 | -2.20% | 97,715 |
| Aug 1, 2024 | 20.15 | 20.57 | 19.37 | 19.56 | 19.56 | -2.93% | 81,302 |
| Jul 31, 2024 | 20.48 | 21.01 | 20.10 | 20.15 | 20.15 | -0.84% | 179,828 |
| Jul 30, 2024 | 19.50 | 20.62 | 19.47 | 20.32 | 20.32 | 5.34% | 562,491 |
| Jul 29, 2024 | 19.41 | 19.61 | 18.66 | 19.29 | 19.29 | -0.62% | 222,508 |
| Jul 26, 2024 | 19.09 | 19.59 | 18.92 | 19.41 | 19.41 | 2.00% | 416,348 |
| Jul 25, 2024 | 18.40 | 19.51 | 18.23 | 19.03 | 19.03 | 4.62% | 443,536 |
| Jul 24, 2024 | 18.71 | 18.71 | 18.09 | 18.19 | 18.19 | -2.88% | 56,000 |
| Jul 23, 2024 | 18.44 | 19.19 | 18.34 | 18.73 | 18.73 | 1.24% | 149,544 |
| Jul 22, 2024 | 18.52 | 18.90 | 17.59 | 18.50 | 18.50 | -0.32% | 157,528 |
| Jul 19, 2024 | 18.15 | 18.76 | 17.95 | 18.56 | 18.56 | 3.34% | 280,861 |
| Jul 18, 2024 | 18.50 | 19.00 | 17.63 | 17.96 | 17.96 | -2.50% | 177,069 |
| Jul 17, 2024 | 18.03 | 18.65 | 17.37 | 18.42 | 18.42 | 2.62% | 201,009 |
| Jul 16, 2024 | 17.55 | 18.19 | 17.40 | 17.95 | 17.95 | 3.16% | 287,638 |
| Jul 15, 2024 | 17.47 | 17.76 | 17.09 | 17.40 | 17.40 | 0.46% | 70,137 |
| Jul 12, 2024 | 17.63 | 17.69 | 17.24 | 17.32 | 17.32 | -0.40% | 58,790 |
| Jul 11, 2024 | 17.53 | 17.60 | 17.36 | 17.39 | 17.39 | 0.29% | 90,270 |
| Jul 10, 2024 | 17.40 | 17.56 | 17.21 | 17.34 | 17.34 | 0.46% | 107,576 |
| Jul 9, 2024 | 17.35 | 17.75 | 17.05 | 17.26 | 17.26 | 0.23% | 149,635 |
| Jul 8, 2024 | 17.24 | 17.52 | 16.90 | 17.22 | 17.22 | 0.70% | 226,149 |
| Jul 5, 2024 | 16.90 | 17.22 | 16.51 | 17.10 | 17.10 | 0.71% | 258,747 |
| Jul 3, 2024 | 16.75 | 17.00 | 16.53 | 16.98 | 16.98 | 2.60% | 134,067 |
| Jul 2, 2024 | 16.12 | 16.89 | 16.12 | 16.55 | 16.55 | 2.10% | 89,180 |
| Jul 1, 2024 | 16.03 | 16.88 | 16.03 | 16.21 | 16.21 | 0.93% | 218,654 |
| Jun 28, 2024 | 16.17 | 16.36 | 15.76 | 16.06 | 16.06 | -0.99% | 287,387 |
| Jun 27, 2024 | 16.79 | 16.90 | 16.09 | 16.22 | 16.22 | -3.05% | 210,451 |
| Jun 26, 2024 | 16.46 | 16.86 | 16.34 | 16.73 | 16.73 | 2.58% | 251,373 |
| Jun 25, 2024 | 16.30 | 16.73 | 15.95 | 16.31 | 16.31 | 0.68% | 498,850 |
| Jun 24, 2024 | 15.92 | 16.40 | 15.92 | 16.20 | 16.20 | 1.82% | 465,199 |
| Jun 21, 2024 | 15.57 | 16.03 | 15.35 | 15.91 | 15.91 | 1.92% | 1,327,081 |
| Jun 20, 2024 | 15.10 | 15.79 | 15.10 | 15.61 | 15.61 | 2.36% | 340,408 |
| Jun 18, 2024 | 15.09 | 16.53 | 14.50 | 15.25 | 15.25 | 1.26% | 451,330 |
| Jun 17, 2024 | 15.24 | 15.34 | 14.96 | 15.06 | 15.06 | -1.25% | 160,572 |
| Jun 14, 2024 | 14.79 | 15.25 | 14.64 | 15.25 | 15.25 | 2.01% | 378,478 |
| Jun 13, 2024 | 15.24 | 15.25 | 14.57 | 14.95 | 14.95 | -1.77% | 156,176 |
| Jun 12, 2024 | 15.13 | 15.36 | 15.04 | 15.22 | 15.22 | 2.01% | 238,025 |
| Jun 11, 2024 | 15.26 | 15.37 | 14.86 | 14.92 | 14.92 | -2.23% | 80,716 |