Proficient Auto Logistics, Inc. (PAL)
NASDAQ: PAL · Real-Time Price · USD
5.62
-0.27 (-4.58%)
Aug 18, 2026, 4:00 PM EDT - Market closed
Proficient Auto Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 5.94 | 6.00 | 5.61 | 5.62 | 5.62 | -4.58% | 638,138 |
| Aug 17, 2026 | 5.91 | 6.06 | 5.83 | 5.89 | 5.89 | 7.09% | 1,104,685 |
| Aug 14, 2026 | 5.52 | 5.56 | 5.32 | 5.50 | 5.50 | 0.36% | 703,088 |
| Aug 13, 2026 | 5.41 | 5.60 | 5.34 | 5.48 | 5.48 | 2.81% | 1,135,923 |
| Aug 12, 2026 | 5.20 | 5.50 | 5.15 | 5.33 | 5.33 | 4.51% | 2,684,880 |
| Aug 11, 2026 | 5.72 | 5.90 | 5.06 | 5.10 | 5.10 | -29.56% | 5,595,977 |
| Aug 10, 2026 | 7.31 | 7.64 | 7.07 | 7.24 | 7.24 | -1.36% | 310,611 |
| Aug 7, 2026 | 7.18 | 7.44 | 7.06 | 7.34 | 7.34 | 3.67% | 121,753 |
| Aug 6, 2026 | 7.11 | 7.11 | 7.02 | 7.08 | 7.08 | 0.57% | 74,588 |
| Aug 5, 2026 | 7.02 | 7.10 | 6.99 | 7.04 | 7.04 | -1.26% | 88,396 |
| Aug 4, 2026 | 6.86 | 7.14 | 6.76 | 7.13 | 7.13 | 4.70% | 104,757 |
| Aug 3, 2026 | 6.88 | 6.97 | 6.57 | 6.81 | 6.81 | -0.44% | 155,209 |
| Jul 31, 2026 | 6.73 | 6.85 | 6.54 | 6.84 | 6.84 | 1.63% | 113,181 |
| Jul 30, 2026 | 6.85 | 6.87 | 6.56 | 6.73 | 6.73 | -0.59% | 172,670 |
| Jul 29, 2026 | 7.01 | 7.17 | 6.70 | 6.77 | 6.77 | -3.56% | 222,372 |
| Jul 28, 2026 | 7.06 | 7.19 | 6.96 | 7.02 | 7.02 | 0.14% | 114,788 |
| Jul 27, 2026 | 7.00 | 7.14 | 6.74 | 7.01 | 7.01 | 2.49% | 178,440 |
| Jul 24, 2026 | 6.95 | 6.99 | 6.61 | 6.84 | 6.84 | -1.58% | 109,937 |
| Jul 23, 2026 | 7.05 | 7.18 | 6.81 | 6.95 | 6.95 | -3.87% | 263,065 |
| Jul 22, 2026 | 7.20 | 7.35 | 6.96 | 7.23 | 7.23 | 0.56% | 153,862 |
| Jul 21, 2026 | 7.09 | 7.38 | 6.91 | 7.19 | 7.19 | 2.13% | 117,543 |
| Jul 20, 2026 | 7.12 | 7.13 | 6.76 | 7.04 | 7.04 | -0.98% | 136,853 |
| Jul 17, 2026 | 7.58 | 7.69 | 7.05 | 7.11 | 7.11 | -7.18% | 253,730 |
| Jul 16, 2026 | 7.24 | 7.67 | 7.24 | 7.66 | 7.66 | 4.22% | 365,612 |
| Jul 15, 2026 | 7.11 | 7.45 | 6.96 | 7.35 | 7.35 | 4.26% | 365,286 |
| Jul 14, 2026 | 7.22 | 7.29 | 6.94 | 7.05 | 7.05 | -1.12% | 356,619 |
| Jul 13, 2026 | 6.90 | 7.22 | 6.85 | 7.13 | 7.13 | 2.30% | 295,856 |
| Jul 10, 2026 | 6.61 | 6.99 | 6.61 | 6.97 | 6.97 | 4.58% | 217,700 |
| Jul 9, 2026 | 6.51 | 6.79 | 6.51 | 6.67 | 6.67 | 3.65% | 170,728 |
| Jul 8, 2026 | 6.38 | 6.73 | 6.34 | 6.43 | 6.43 | 1.10% | 199,817 |
| Jul 7, 2026 | 6.59 | 6.65 | 6.22 | 6.36 | 6.36 | -4.07% | 175,633 |
| Jul 6, 2026 | 6.33 | 6.77 | 6.33 | 6.63 | 6.63 | 3.92% | 187,064 |
| Jul 2, 2026 | 6.59 | 6.64 | 6.32 | 6.38 | 6.38 | -3.04% | 150,406 |
| Jul 1, 2026 | 6.76 | 7.03 | 6.58 | 6.58 | 6.58 | -3.38% | 146,689 |
| Jun 30, 2026 | 6.96 | 7.00 | 6.72 | 6.81 | 6.81 | -3.40% | 225,565 |
| Jun 29, 2026 | 7.29 | 7.42 | 7.04 | 7.05 | 7.05 | -1.95% | 291,493 |
| Jun 26, 2026 | 7.10 | 7.46 | 7.07 | 7.19 | 7.19 | 1.27% | 855,360 |
| Jun 25, 2026 | 7.27 | 7.29 | 7.02 | 7.10 | 7.10 | -0.84% | 391,097 |
| Jun 24, 2026 | 7.31 | 7.40 | 7.06 | 7.16 | 7.16 | -2.45% | 339,839 |
| Jun 23, 2026 | 7.31 | 7.38 | 7.01 | 7.34 | 7.34 | -1.74% | 739,276 |
| Jun 22, 2026 | 7.52 | 7.74 | 7.37 | 7.47 | 7.47 | -0.66% | 309,045 |
| Jun 18, 2026 | 7.50 | 7.64 | 7.43 | 7.52 | 7.52 | 1.76% | 260,604 |
| Jun 17, 2026 | 7.86 | 8.07 | 7.37 | 7.39 | 7.39 | -5.98% | 187,777 |
| Jun 16, 2026 | 8.19 | 8.23 | 7.75 | 7.86 | 7.86 | -2.96% | 312,050 |
| Jun 15, 2026 | 8.47 | 8.68 | 7.92 | 8.10 | 8.10 | -2.99% | 389,389 |
| Jun 12, 2026 | 8.40 | 8.71 | 8.15 | 8.35 | 8.35 | -0.60% | 373,800 |
| Jun 11, 2026 | 8.06 | 8.47 | 7.85 | 8.40 | 8.40 | 4.74% | 765,638 |
| Jun 10, 2026 | 7.78 | 8.15 | 7.58 | 8.02 | 8.02 | 0.12% | 381,147 |
| Jun 9, 2026 | 7.30 | 8.27 | 7.30 | 8.01 | 8.01 | 11.87% | 934,111 |
| Jun 8, 2026 | 6.62 | 7.37 | 6.62 | 7.16 | 7.16 | 12.05% | 358,725 |