Proficient Auto Logistics, Inc. (PAL)
NASDAQ: PAL · Real-Time Price · USD
5.04
-0.22 (-4.18%)
At close: Sep 9, 2026, 4:00 PM EDT
5.03
-0.01 (-0.22%)
After-hours: Sep 9, 2026, 4:23 PM EDT
Proficient Auto Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 5.21 | 5.21 | 4.97 | 5.04 | 5.04 | -4.18% | 271,235 |
| Sep 8, 2026 | 5.15 | 5.33 | 5.10 | 5.26 | 5.26 | 2.73% | 653,908 |
| Sep 4, 2026 | 5.00 | 5.17 | 4.91 | 5.12 | 5.12 | 2.40% | 389,115 |
| Sep 3, 2026 | 4.94 | 5.03 | 4.85 | 5.00 | 5.00 | 1.21% | 231,240 |
| Sep 2, 2026 | 4.96 | 5.05 | 4.92 | 4.94 | 4.94 | -0.20% | 347,618 |
| Sep 1, 2026 | 4.98 | 5.11 | 4.91 | 4.95 | 4.95 | -1.79% | 359,196 |
| Aug 31, 2026 | 5.05 | 5.13 | 4.98 | 5.04 | 5.04 | -1.75% | 434,337 |
| Aug 28, 2026 | 5.36 | 5.58 | 5.07 | 5.13 | 5.13 | -4.47% | 590,724 |
| Aug 27, 2026 | 5.39 | 5.55 | 5.26 | 5.37 | 5.37 | -0.19% | 353,523 |
| Aug 26, 2026 | 5.45 | 5.45 | 5.28 | 5.38 | 5.38 | -0.55% | 492,645 |
| Aug 25, 2026 | 5.31 | 5.48 | 5.22 | 5.41 | 5.41 | 2.08% | 1,295,295 |
| Aug 24, 2026 | 5.38 | 5.46 | 5.22 | 5.30 | 5.30 | -0.56% | 468,163 |
| Aug 21, 2026 | 5.26 | 5.41 | 5.22 | 5.33 | 5.33 | 2.30% | 441,815 |
| Aug 20, 2026 | 5.40 | 5.50 | 5.19 | 5.21 | 5.21 | -3.70% | 606,627 |
| Aug 19, 2026 | 5.62 | 5.65 | 5.40 | 5.41 | 5.41 | -3.74% | 461,270 |
| 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 |