Proficient Auto Logistics, Inc. (PAL)
NASDAQ: PAL · Real-Time Price · USD
7.26
-0.46 (-5.96%)
May 9, 2025, 11:01 AM - Market open
Proficient Auto Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 7.70 | 7.70 | 7.70 | 7.52 | - | -2.59% | 1,775 |
| 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 |
| 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 |