Proficient Auto Logistics, Inc. (PAL)
NASDAQ: PAL · Real-Time Price · USD
5.07
-0.03 (-0.59%)
May 22, 2026, 4:00 PM EDT - Market closed
Proficient Auto Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 485,765 |
| May 18, 2026 | 5.05 | 5.15 | 4.96 | 5.02 | 5.02 | 2.03% | 552,418 |
| 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 |
| Apr 22, 2026 | 7.00 | 7.05 | 6.64 | 6.66 | 6.66 | -3.34% | 236,833 |
| Apr 21, 2026 | 7.18 | 7.20 | 6.79 | 6.89 | 6.89 | -3.64% | 660,451 |
| Apr 20, 2026 | 7.33 | 7.62 | 6.89 | 7.15 | 7.15 | -2.99% | 1,768,499 |
| Apr 17, 2026 | 6.97 | 7.42 | 6.83 | 7.37 | 7.37 | 7.91% | 1,296,227 |
| Apr 16, 2026 | 6.98 | 7.05 | 6.69 | 6.83 | 6.83 | -2.29% | 834,552 |
| 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 |