Proficient Auto Logistics, Inc. (PAL)
NASDAQ: PAL · Real-Time Price · USD
6.83
-0.01 (-0.15%)
Jul 27, 2026, 3:40 PM EDT - Market open
Proficient Auto Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 7.00 | 7.14 | 6.74 | 6.83 | - | -0.15% | 134,507 |
| 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% | 263,059 |
| Jul 22, 2026 | 7.20 | 7.35 | 6.96 | 7.23 | 7.23 | 0.56% | 153,846 |
| 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% | 365,462 |
| Jul 15, 2026 | 7.11 | 7.45 | 6.96 | 7.35 | 7.35 | 4.26% | 364,743 |
| Jul 14, 2026 | 7.22 | 7.29 | 6.94 | 7.05 | 7.05 | -1.12% | 355,510 |
| Jul 13, 2026 | 6.90 | 7.22 | 6.85 | 7.13 | 7.13 | 2.30% | 295,831 |
| Jul 10, 2026 | 6.61 | 6.99 | 6.61 | 6.97 | 6.97 | 4.58% | 217,677 |
| Jul 9, 2026 | 6.51 | 6.79 | 6.51 | 6.67 | 6.67 | 3.65% | 170,633 |
| Jul 8, 2026 | 6.38 | 6.73 | 6.34 | 6.43 | 6.43 | 1.10% | 198,176 |
| 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% | 187,013 |
| 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 |