Proficient Auto Logistics, Inc. (PAL)
NASDAQ: PAL · Real-Time Price · USD
7.25
-0.21 (-2.82%)
At close: Feb 23, 2026, 4:00 PM EST
7.26
+0.01 (0.14%)
After-hours: Feb 23, 2026, 4:10 PM EST
Proficient Auto Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 7.34 | 7.51 | 7.00 | 7.25 | 7.25 | -2.82% | 386,691 |
| Feb 20, 2026 | 7.11 | 7.57 | 7.02 | 7.46 | 7.46 | 4.48% | 183,663 |
| Feb 19, 2026 | 7.01 | 7.26 | 6.98 | 7.14 | 7.14 | - | 256,890 |
| Feb 18, 2026 | 7.32 | 7.69 | 7.08 | 7.14 | 7.14 | -2.59% | 285,379 |
| Feb 17, 2026 | 7.05 | 7.57 | 7.01 | 7.33 | 7.33 | 3.90% | 235,292 |
| Feb 13, 2026 | 7.24 | 7.37 | 6.87 | 7.06 | 7.06 | -1.74% | 298,601 |
| Feb 12, 2026 | 8.09 | 8.09 | 6.89 | 7.18 | 7.18 | -10.92% | 423,907 |
| Feb 11, 2026 | 7.80 | 8.14 | 7.13 | 8.06 | 8.06 | 3.73% | 520,401 |
| Feb 10, 2026 | 8.69 | 8.93 | 7.66 | 7.77 | 7.77 | -25.57% | 1,183,137 |
| Feb 9, 2026 | 10.60 | 10.63 | 10.16 | 10.44 | 10.44 | -0.38% | 339,835 |
| Feb 6, 2026 | 10.15 | 10.60 | 10.10 | 10.48 | 10.48 | 4.28% | 257,909 |
| Feb 5, 2026 | 10.42 | 10.50 | 9.95 | 10.05 | 10.05 | -4.10% | 178,378 |
| Feb 4, 2026 | 10.64 | 10.75 | 10.10 | 10.48 | 10.48 | -0.57% | 218,205 |
| Feb 3, 2026 | 10.57 | 10.97 | 10.37 | 10.54 | 10.54 | 0.48% | 367,082 |
| Feb 2, 2026 | 10.06 | 10.51 | 9.96 | 10.49 | 10.49 | 4.07% | 635,062 |
| Jan 30, 2026 | 9.91 | 10.20 | 9.77 | 10.08 | 10.08 | 0.20% | 211,177 |
| Jan 29, 2026 | 9.87 | 10.21 | 9.66 | 10.06 | 10.06 | 2.13% | 151,086 |
| Jan 28, 2026 | 10.08 | 10.09 | 9.69 | 9.85 | 9.85 | -1.60% | 67,322 |
| Jan 27, 2026 | 9.78 | 10.12 | 9.74 | 10.01 | 10.01 | 2.04% | 97,704 |
| Jan 26, 2026 | 10.03 | 10.25 | 9.63 | 9.81 | 9.81 | -2.29% | 116,269 |
| Jan 23, 2026 | 10.52 | 10.65 | 10.04 | 10.04 | 10.04 | -3.92% | 89,900 |
| Jan 22, 2026 | 10.24 | 10.47 | 10.07 | 10.45 | 10.45 | 2.75% | 288,673 |
| Jan 21, 2026 | 9.75 | 10.20 | 9.51 | 10.17 | 10.17 | 7.28% | 202,954 |
| Jan 20, 2026 | 9.74 | 10.08 | 9.45 | 9.48 | 9.48 | -5.11% | 107,343 |
| Jan 16, 2026 | 10.02 | 10.37 | 9.90 | 9.99 | 9.99 | -0.20% | 214,055 |
| Jan 15, 2026 | 9.76 | 10.15 | 9.71 | 10.01 | 10.01 | 3.52% | 259,037 |
| Jan 14, 2026 | 9.76 | 9.95 | 9.41 | 9.67 | 9.67 | -1.43% | 558,730 |
| Jan 13, 2026 | 9.70 | 9.95 | 9.51 | 9.81 | 9.81 | -0.41% | 129,442 |
| Jan 12, 2026 | 9.63 | 9.99 | 9.61 | 9.85 | 9.85 | 1.34% | 97,484 |
| Jan 9, 2026 | 10.29 | 10.32 | 9.63 | 9.72 | 9.72 | -5.17% | 137,928 |
| Jan 8, 2026 | 10.06 | 10.47 | 9.71 | 10.25 | 10.25 | 1.69% | 207,978 |
| Jan 7, 2026 | 10.17 | 10.33 | 9.92 | 10.08 | 10.08 | -1.85% | 161,242 |
| Jan 6, 2026 | 9.78 | 10.36 | 9.75 | 10.27 | 10.27 | 4.26% | 178,255 |
| Jan 5, 2026 | 9.81 | 10.28 | 9.80 | 9.85 | 9.85 | 0.41% | 203,500 |
| Jan 2, 2026 | 9.72 | 9.92 | 9.44 | 9.81 | 9.81 | 1.76% | 121,193 |
| Dec 31, 2025 | 9.82 | 9.82 | 9.55 | 9.64 | 9.64 | -1.93% | 74,949 |
| Dec 30, 2025 | 9.85 | 9.95 | 9.78 | 9.83 | 9.83 | -0.51% | 95,408 |
| Dec 29, 2025 | 10.00 | 10.10 | 9.75 | 9.88 | 9.88 | -1.20% | 105,300 |
| Dec 26, 2025 | 9.92 | 10.11 | 9.86 | 10.00 | 10.00 | 0.10% | 73,785 |
| Dec 24, 2025 | 9.94 | 10.06 | 9.50 | 9.99 | 9.99 | 0.40% | 70,811 |
| Dec 23, 2025 | 9.94 | 10.09 | 9.82 | 9.95 | 9.95 | -0.70% | 100,978 |
| Dec 22, 2025 | 9.81 | 10.19 | 9.78 | 10.02 | 10.02 | 2.77% | 161,126 |
| Dec 19, 2025 | 9.92 | 10.04 | 9.50 | 9.75 | 9.75 | -2.01% | 402,981 |
| Dec 18, 2025 | 9.99 | 10.21 | 9.91 | 9.95 | 9.95 | 1.22% | 198,017 |
| Dec 17, 2025 | 10.02 | 10.28 | 9.83 | 9.83 | 9.83 | -1.60% | 188,210 |
| Dec 16, 2025 | 10.21 | 10.39 | 9.97 | 9.99 | 9.99 | -1.09% | 261,202 |
| Dec 15, 2025 | 10.00 | 10.48 | 9.84 | 10.10 | 10.10 | 1.51% | 253,297 |
| Dec 12, 2025 | 10.28 | 10.75 | 9.87 | 9.95 | 9.95 | -2.64% | 211,872 |
| Dec 11, 2025 | 10.00 | 10.37 | 9.94 | 10.22 | 10.22 | 1.69% | 254,049 |
| Dec 10, 2025 | 9.61 | 10.16 | 9.43 | 10.05 | 10.05 | 4.15% | 273,870 |