Proficient Auto Logistics, Inc. (PAL)
NASDAQ: PAL · Real-Time Price · USD
3.020
+0.290 (10.62%)
At close: Nov 6, 2026, 4:00 PM EST
3.040
+0.020 (0.66%)
Pre-market: Nov 9, 2026, 4:01 AM EST
Proficient Auto Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.73 | 3.04 | 2.73 | 3.02 | 3.02 | 10.62% | 343,453 |
| Nov 5, 2026 | 2.97 | 2.99 | 2.63 | 2.73 | 2.73 | -7.14% | 561,330 |
| Nov 4, 2026 | 2.95 | 3.10 | 2.90 | 2.94 | 2.94 | -0.34% | 320,044 |
| Nov 3, 2026 | 2.97 | 3.04 | 2.85 | 2.95 | 2.95 | -0.34% | 434,387 |
| Nov 2, 2026 | 2.64 | 3.00 | 2.64 | 2.96 | 2.96 | 13.19% | 769,736 |
| Oct 30, 2026 | 2.43 | 2.68 | 2.43 | 2.62 | 2.62 | 8.06% | 375,016 |
| Oct 29, 2026 | 2.50 | 2.50 | 2.35 | 2.42 | 2.42 | -2.02% | 745,322 |
| Oct 28, 2026 | 2.44 | 2.56 | 2.39 | 2.47 | 2.47 | 1.23% | 632,633 |
| Oct 27, 2026 | 2.58 | 2.58 | 2.40 | 2.44 | 2.44 | -4.31% | 681,092 |
| Oct 26, 2026 | 2.78 | 2.78 | 2.46 | 2.55 | 2.55 | -5.90% | 803,002 |
| Oct 23, 2026 | 2.75 | 2.80 | 2.68 | 2.71 | 2.71 | -0.37% | 358,359 |
| Oct 22, 2026 | 2.74 | 2.90 | 2.68 | 2.72 | 2.72 | -0.37% | 646,187 |
| Oct 21, 2026 | 2.83 | 2.91 | 2.70 | 2.73 | 2.73 | -3.19% | 632,951 |
| Oct 20, 2026 | 2.87 | 2.95 | 2.73 | 2.82 | 2.82 | -2.42% | 756,442 |
| Oct 19, 2026 | 3.15 | 3.19 | 2.86 | 2.89 | 2.89 | -9.26% | 864,482 |
| 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 |