Proficient Auto Logistics, Inc. (PAL)
NASDAQ: PAL · Real-Time Price · USD
7.21
+0.13 (1.84%)
Apr 28, 2026, 1:56 PM EDT - Market open
Proficient Auto Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.01 | 7.09 | 6.93 | 7.08 | 7.08 | 1.14% | 157,941 |
| Apr 24, 2026 | 6.71 | 7.09 | 6.64 | 7.00 | 7.00 | 4.32% | 198,707 |
| Apr 23, 2026 | 6.69 | 6.98 | 6.66 | 6.71 | 6.71 | 0.75% | 227,554 |
| Apr 22, 2026 | 7.00 | 7.05 | 6.64 | 6.66 | 6.66 | -3.34% | 209,856 |
| Apr 21, 2026 | 7.18 | 7.20 | 6.79 | 6.89 | 6.89 | -3.64% | 658,954 |
| Apr 20, 2026 | 7.33 | 7.62 | 6.89 | 7.15 | 7.15 | -2.99% | 1,692,757 |
| Apr 17, 2026 | 6.97 | 7.42 | 6.83 | 7.37 | 7.37 | 7.91% | 1,295,833 |
| Apr 16, 2026 | 6.98 | 7.05 | 6.69 | 6.83 | 6.83 | -2.29% | 834,278 |
| Apr 15, 2026 | 7.00 | 7.01 | 6.87 | 6.99 | 6.99 | -0.14% | 211,763 |
| Apr 14, 2026 | 7.08 | 7.22 | 6.89 | 7.00 | 7.00 | -0.28% | 563,509 |
| Apr 13, 2026 | 6.80 | 7.05 | 6.69 | 7.02 | 7.02 | 2.63% | 284,342 |
| Apr 10, 2026 | 6.97 | 7.09 | 6.79 | 6.84 | 6.84 | -1.87% | 216,410 |
| Apr 9, 2026 | 6.98 | 7.05 | 6.94 | 6.97 | 6.97 | -0.14% | 140,242 |
| Apr 8, 2026 | 7.32 | 7.53 | 6.94 | 6.98 | 6.98 | 1.01% | 173,485 |
| Apr 7, 2026 | 6.81 | 6.95 | 6.70 | 6.91 | 6.91 | 0.58% | 112,793 |
| Apr 6, 2026 | 6.72 | 6.90 | 6.54 | 6.87 | 6.87 | 2.38% | 144,817 |
| Apr 2, 2026 | 6.45 | 6.73 | 6.45 | 6.71 | 6.71 | 0.60% | 163,461 |
| Apr 1, 2026 | 6.82 | 6.97 | 6.65 | 6.67 | 6.67 | -1.62% | 129,793 |
| Mar 31, 2026 | 6.53 | 6.96 | 6.46 | 6.78 | 6.78 | 6.10% | 144,830 |
| Mar 30, 2026 | 6.40 | 6.46 | 6.27 | 6.39 | 6.39 | 1.11% | 156,524 |
| Mar 27, 2026 | 6.34 | 6.43 | 6.17 | 6.32 | 6.32 | -1.86% | 147,526 |
| Mar 26, 2026 | 6.60 | 6.71 | 6.42 | 6.44 | 6.44 | -3.01% | 202,903 |
| Mar 25, 2026 | 6.76 | 6.78 | 6.42 | 6.64 | 6.64 | - | 342,626 |
| Mar 24, 2026 | 6.41 | 6.85 | 6.33 | 6.64 | 6.64 | 2.00% | 318,970 |
| Mar 23, 2026 | 6.47 | 6.67 | 6.34 | 6.51 | 6.51 | 4.33% | 344,698 |
| Mar 20, 2026 | 6.18 | 6.54 | 6.03 | 6.24 | 6.24 | 0.81% | 469,928 |
| Mar 19, 2026 | 6.11 | 6.38 | 6.02 | 6.19 | 6.19 | 0.65% | 271,365 |
| Mar 18, 2026 | 6.57 | 6.68 | 6.12 | 6.15 | 6.15 | -2.07% | 350,348 |
| Mar 17, 2026 | 6.48 | 6.83 | 6.08 | 6.28 | 6.28 | -1.88% | 283,736 |
| Mar 16, 2026 | 6.26 | 6.49 | 6.26 | 6.40 | 6.40 | 4.75% | 193,341 |
| Mar 13, 2026 | 6.06 | 6.35 | 5.95 | 6.11 | 6.11 | 0.99% | 174,088 |
| Mar 12, 2026 | 6.14 | 6.26 | 5.97 | 6.05 | 6.05 | -4.42% | 223,486 |
| Mar 11, 2026 | 6.38 | 6.43 | 6.24 | 6.33 | 6.33 | -1.09% | 250,138 |
| Mar 10, 2026 | 6.60 | 6.80 | 6.23 | 6.40 | 6.40 | -4.48% | 406,356 |
| Mar 9, 2026 | 6.35 | 6.76 | 6.16 | 6.70 | 6.70 | 2.13% | 323,095 |
| Mar 6, 2026 | 6.84 | 6.90 | 6.53 | 6.56 | 6.56 | -6.82% | 238,129 |
| Mar 5, 2026 | 7.38 | 7.40 | 6.79 | 7.04 | 7.04 | -6.01% | 283,551 |
| Mar 4, 2026 | 7.65 | 7.88 | 7.41 | 7.49 | 7.49 | -0.40% | 157,741 |
| Mar 3, 2026 | 7.44 | 7.75 | 6.81 | 7.52 | 7.52 | -3.59% | 284,793 |
| Mar 2, 2026 | 7.37 | 7.86 | 7.35 | 7.80 | 7.80 | 3.04% | 128,573 |
| Feb 27, 2026 | 7.52 | 7.64 | 7.37 | 7.57 | 7.57 | -0.13% | 161,555 |
| Feb 26, 2026 | 7.58 | 7.73 | 7.39 | 7.58 | 7.58 | 0.40% | 143,241 |
| Feb 25, 2026 | 7.54 | 7.74 | 7.25 | 7.55 | 7.55 | 1.07% | 168,502 |
| Feb 24, 2026 | 7.26 | 7.56 | 7.08 | 7.47 | 7.47 | 3.03% | 408,592 |
| 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% | 235,298 |
| Feb 13, 2026 | 7.24 | 7.37 | 6.87 | 7.06 | 7.06 | -1.74% | 298,841 |