Proficient Auto Logistics, Inc. (PAL)
NASDAQ: PAL · Real-Time Price · USD
6.64
+0.26 (4.08%)
At close: Jul 6, 2026, 4:00 PM EDT
6.63
-0.01 (-0.15%)
After-hours: Jul 6, 2026, 5:45 PM EDT
Proficient Auto Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 6.33 | 6.77 | 6.33 | 6.63 | 6.63 | 3.92% | 187,013 |
| Jul 2, 2026 | 6.59 | 6.64 | 6.32 | 6.38 | 6.38 | -3.04% | 147,401 |
| Jul 1, 2026 | 6.76 | 7.03 | 6.58 | 6.58 | 6.58 | -3.38% | 143,151 |
| Jun 30, 2026 | 6.96 | 7.00 | 6.72 | 6.81 | 6.81 | -3.40% | 217,751 |
| Jun 29, 2026 | 7.29 | 7.42 | 7.04 | 7.05 | 7.05 | -1.95% | 281,544 |
| Jun 26, 2026 | 7.10 | 7.46 | 7.07 | 7.19 | 7.19 | 1.27% | 850,124 |
| Jun 25, 2026 | 7.27 | 7.29 | 7.02 | 7.10 | 7.10 | -0.84% | 386,988 |
| Jun 24, 2026 | 7.31 | 7.40 | 7.06 | 7.16 | 7.16 | -2.45% | 332,125 |
| Jun 23, 2026 | 7.31 | 7.38 | 7.01 | 7.34 | 7.34 | -1.74% | 571,658 |
| Jun 22, 2026 | 7.52 | 7.74 | 7.37 | 7.47 | 7.47 | -0.66% | 308,995 |
| 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 |
| Jun 5, 2026 | 6.38 | 6.48 | 6.19 | 6.39 | 6.39 | -1.39% | 183,670 |
| Jun 4, 2026 | 6.02 | 6.55 | 5.93 | 6.48 | 6.48 | 7.64% | 576,799 |
| Jun 3, 2026 | 5.99 | 6.10 | 5.79 | 6.02 | 6.02 | 0.67% | 333,872 |
| Jun 2, 2026 | 5.56 | 6.06 | 5.56 | 5.98 | 5.98 | 6.22% | 194,104 |
| Jun 1, 2026 | 5.54 | 5.68 | 5.41 | 5.63 | 5.63 | 2.93% | 145,307 |
| May 29, 2026 | 5.50 | 5.55 | 5.34 | 5.47 | 5.47 | 0.18% | 125,567 |
| May 28, 2026 | 5.25 | 5.49 | 5.14 | 5.46 | 5.46 | 4.00% | 221,240 |
| May 27, 2026 | 5.33 | 5.49 | 5.22 | 5.25 | 5.25 | -0.57% | 189,435 |
| May 26, 2026 | 5.15 | 5.42 | 5.09 | 5.28 | 5.28 | 4.14% | 244,695 |
| May 22, 2026 | 5.11 | 5.14 | 4.97 | 5.07 | 5.07 | -0.59% | 212,679 |
| May 21, 2026 | 5.00 | 5.20 | 4.95 | 5.10 | 5.10 | - | 240,753 |
| May 20, 2026 | 4.93 | 5.19 | 4.85 | 5.10 | 5.10 | 3.66% | 295,409 |
| May 19, 2026 | 4.93 | 5.19 | 4.92 | 4.92 | 4.92 | -1.99% | 485,767 |
| May 18, 2026 | 5.05 | 5.15 | 4.96 | 5.02 | 5.02 | 2.03% | 552,428 |
| May 15, 2026 | 5.25 | 5.35 | 4.91 | 4.92 | 4.92 | -6.82% | 506,889 |
| May 14, 2026 | 5.42 | 5.70 | 5.24 | 5.28 | 5.28 | -2.94% | 1,044,207 |
| May 13, 2026 | 5.68 | 5.76 | 5.41 | 5.44 | 5.44 | -6.37% | 404,354 |
| May 12, 2026 | 6.10 | 6.23 | 5.72 | 5.81 | 5.81 | -5.83% | 487,038 |
| May 11, 2026 | 5.96 | 6.34 | 5.72 | 6.17 | 6.17 | 3.70% | 310,806 |
| May 8, 2026 | 6.58 | 7.05 | 5.95 | 5.95 | 5.95 | -18.94% | 1,079,751 |
| May 7, 2026 | 7.43 | 7.63 | 7.32 | 7.34 | 7.34 | 0.27% | 177,381 |
| May 6, 2026 | 7.13 | 7.38 | 7.05 | 7.32 | 7.32 | 4.27% | 120,516 |
| May 5, 2026 | 7.27 | 7.28 | 6.81 | 7.02 | 7.02 | -2.36% | 247,547 |
| May 4, 2026 | 7.52 | 7.67 | 7.15 | 7.19 | 7.19 | -5.39% | 239,487 |
| May 1, 2026 | 7.45 | 7.98 | 7.33 | 7.60 | 7.60 | 3.40% | 499,079 |
| Apr 30, 2026 | 7.17 | 7.37 | 7.16 | 7.35 | 7.35 | 2.51% | 412,844 |
| Apr 29, 2026 | 7.31 | 7.44 | 7.11 | 7.17 | 7.17 | -2.32% | 202,144 |
| Apr 28, 2026 | 7.08 | 7.36 | 6.86 | 7.34 | 7.34 | 3.67% | 231,242 |
| Apr 27, 2026 | 7.01 | 7.09 | 6.93 | 7.08 | 7.08 | 1.14% | 158,199 |
| Apr 24, 2026 | 6.71 | 7.09 | 6.64 | 7.00 | 7.00 | 4.32% | 214,168 |
| Apr 23, 2026 | 6.69 | 6.98 | 6.66 | 6.71 | 6.71 | 0.75% | 228,494 |