Proficient Auto Logistics, Inc. (PAL)
NASDAQ: PAL · Real-Time Price · USD
2.890
-0.295 (-9.26%)
At close: Oct 19, 2026, 4:00 PM EDT
2.890
0.00 (0.00%)
After-hours: Oct 19, 2026, 4:10 PM EDT
Proficient Auto Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 3.15 | 3.19 | 2.86 | 2.89 | 2.89 | -9.26% | 864,475 |
| Oct 16, 2026 | 3.17 | 3.38 | 3.16 | 3.19 | 3.19 | 0.79% | 519,344 |
| Oct 15, 2026 | 3.32 | 3.33 | 3.11 | 3.16 | 3.16 | -5.39% | 559,050 |
| Oct 14, 2026 | 3.45 | 3.48 | 3.32 | 3.34 | 3.34 | -4.84% | 441,922 |
| Oct 13, 2026 | 3.59 | 3.63 | 3.49 | 3.51 | 3.51 | -1.13% | 369,916 |
| Oct 12, 2026 | 3.56 | 3.67 | 3.52 | 3.55 | 3.55 | -0.84% | 422,134 |
| Oct 9, 2026 | 3.54 | 3.62 | 3.43 | 3.58 | 3.58 | 1.99% | 524,025 |
| Oct 8, 2026 | 3.39 | 3.54 | 3.31 | 3.51 | 3.51 | 2.63% | 692,700 |
| Oct 7, 2026 | 3.35 | 3.44 | 3.26 | 3.42 | 3.42 | - | 543,520 |
| Oct 6, 2026 | 3.61 | 3.64 | 3.41 | 3.42 | 3.42 | -4.74% | 500,054 |
| Oct 5, 2026 | 3.57 | 3.64 | 3.47 | 3.59 | 3.59 | 0.84% | 475,055 |
| Oct 2, 2026 | 3.59 | 3.61 | 3.48 | 3.56 | 3.56 | 1.71% | 559,703 |
| Oct 1, 2026 | 3.45 | 3.54 | 3.34 | 3.50 | 3.50 | 0.29% | 655,422 |
| Sep 30, 2026 | 3.60 | 3.65 | 3.47 | 3.49 | 3.49 | -3.06% | 711,181 |
| Sep 29, 2026 | 3.56 | 3.66 | 3.53 | 3.60 | 3.60 | 1.98% | 800,855 |
| Sep 28, 2026 | 3.68 | 3.73 | 3.52 | 3.53 | 3.53 | -4.08% | 1,884,254 |
| Sep 25, 2026 | 3.81 | 3.87 | 3.67 | 3.68 | 3.68 | -2.65% | 779,049 |
| Sep 24, 2026 | 3.93 | 4.00 | 3.65 | 3.78 | 3.78 | -2.07% | 1,695,405 |
| Sep 23, 2026 | 4.01 | 4.07 | 3.86 | 3.86 | 3.86 | -2.53% | 641,195 |
| Sep 22, 2026 | 4.08 | 4.23 | 3.92 | 3.96 | 3.96 | -1.25% | 728,983 |
| Sep 21, 2026 | 4.01 | 4.09 | 3.60 | 4.01 | 4.01 | - | 3,249,439 |
| Sep 18, 2026 | 4.21 | 4.24 | 3.99 | 4.01 | 4.01 | -4.52% | 1,973,824 |
| Sep 17, 2026 | 4.80 | 4.80 | 3.92 | 4.20 | 4.20 | -11.95% | 3,019,591 |
| Sep 16, 2026 | 4.81 | 4.90 | 4.67 | 4.77 | 4.77 | -1.85% | 485,064 |
| Sep 15, 2026 | 5.10 | 5.10 | 4.75 | 4.86 | 4.86 | -1.82% | 416,207 |
| Sep 14, 2026 | 4.80 | 5.02 | 4.74 | 4.95 | 4.95 | 2.06% | 329,697 |
| Sep 11, 2026 | 5.10 | 5.10 | 4.82 | 4.85 | 4.85 | -2.81% | 277,657 |
| Sep 10, 2026 | 5.02 | 5.15 | 4.95 | 4.99 | 4.99 | -0.99% | 295,564 |
| Sep 9, 2026 | 5.21 | 5.21 | 4.97 | 5.04 | 5.04 | -4.18% | 271,237 |
| Sep 8, 2026 | 5.15 | 5.33 | 5.10 | 5.26 | 5.26 | 2.73% | 654,120 |
| Sep 4, 2026 | 5.00 | 5.17 | 4.91 | 5.12 | 5.12 | 2.40% | 389,199 |
| Sep 3, 2026 | 4.94 | 5.03 | 4.85 | 5.00 | 5.00 | 1.21% | 231,274 |
| Sep 2, 2026 | 4.96 | 5.05 | 4.92 | 4.94 | 4.94 | -0.20% | 347,692 |
| Sep 1, 2026 | 4.98 | 5.11 | 4.91 | 4.95 | 4.95 | -1.79% | 359,197 |
| Aug 31, 2026 | 5.05 | 5.13 | 4.98 | 5.04 | 5.04 | -1.75% | 437,151 |
| Aug 28, 2026 | 5.36 | 5.58 | 5.07 | 5.13 | 5.13 | -4.47% | 590,745 |
| Aug 27, 2026 | 5.39 | 5.55 | 5.26 | 5.37 | 5.37 | -0.19% | 353,526 |
| Aug 26, 2026 | 5.45 | 5.45 | 5.28 | 5.38 | 5.38 | -0.55% | 492,646 |
| Aug 25, 2026 | 5.31 | 5.48 | 5.22 | 5.41 | 5.41 | 2.08% | 1,295,319 |
| Aug 24, 2026 | 5.38 | 5.46 | 5.22 | 5.30 | 5.30 | -0.56% | 468,169 |
| Aug 21, 2026 | 5.26 | 5.41 | 5.22 | 5.33 | 5.33 | 2.30% | 441,826 |
| Aug 20, 2026 | 5.40 | 5.50 | 5.19 | 5.21 | 5.21 | -3.70% | 606,628 |
| Aug 19, 2026 | 5.62 | 5.65 | 5.40 | 5.41 | 5.41 | -3.74% | 461,277 |
| Aug 18, 2026 | 5.94 | 6.00 | 5.61 | 5.62 | 5.62 | -4.58% | 639,481 |
| Aug 17, 2026 | 5.91 | 6.06 | 5.83 | 5.89 | 5.89 | 7.09% | 1,106,301 |
| Aug 14, 2026 | 5.52 | 5.56 | 5.32 | 5.50 | 5.50 | 0.36% | 703,105 |
| Aug 13, 2026 | 5.41 | 5.60 | 5.34 | 5.48 | 5.48 | 2.81% | 1,135,928 |
| Aug 12, 2026 | 5.20 | 5.50 | 5.15 | 5.33 | 5.33 | 4.51% | 2,686,706 |
| Aug 11, 2026 | 5.72 | 5.90 | 5.06 | 5.10 | 5.10 | -29.56% | 5,620,441 |
| Aug 10, 2026 | 7.31 | 7.64 | 7.07 | 7.24 | 7.24 | -1.36% | 314,030 |