PAMT CORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.01	10.61	9.90	10.04	10.04	-2.43%	20,217
Feb 26, 2026	10.45	10.58	10.01	10.29	10.29	-0.77%	27,972
Feb 25, 2026	10.56	10.56	10.05	10.37	10.37	1.17%	22,784
Feb 24, 2026	10.90	11.01	10.04	10.25	10.25	-4.74%	30,582
Feb 23, 2026	11.51	11.54	10.75	10.76	10.76	-9.54%	18,185
Feb 20, 2026	12.63	12.63	11.72	11.90	11.90	-5.82%	11,675
Feb 19, 2026	13.34	13.50	12.36	12.63	12.63	-5.18%	15,695
Feb 18, 2026	13.43	13.43	12.72	13.32	13.32	0.60%	16,887
Feb 17, 2026	11.80	14.59	11.80	13.24	13.24	12.11%	37,696
Feb 13, 2026	11.71	12.07	11.52	11.81	11.81	-0.42%	10,801
Feb 12, 2026	12.43	12.43	11.18	11.86	11.86	-4.89%	34,691
Feb 11, 2026	12.26	12.58	12.26	12.47	12.47	-0.72%	14,388
Feb 10, 2026	12.50	13.21	12.41	12.56	12.56	4.41%	79,843
Feb 9, 2026	12.12	12.41	11.67	12.03	12.03	-0.74%	69,328
Feb 6, 2026	11.99	12.82	11.99	12.12	12.12	-3.58%	14,446
Feb 5, 2026	12.13	12.90	12.13	12.57	12.57	-3.23%	7,798
Feb 4, 2026	12.63	13.16	12.63	12.99	12.99	1.09%	10,156
Feb 3, 2026	12.03	12.88	11.77	12.85	12.85	7.44%	11,553
Feb 2, 2026	10.91	12.07	10.58	11.96	11.96	10.23%	50,175
Jan 30, 2026	10.95	10.95	10.26	10.85	10.85	-2.08%	32,387
Jan 29, 2026	10.64	11.15	10.52	11.08	11.08	2.03%	11,269
Jan 28, 2026	10.28	10.92	10.06	10.86	10.86	4.02%	26,913
Jan 27, 2026	10.63	10.76	10.18	10.44	10.44	-0.57%	22,618
Jan 26, 2026	11.00	11.12	10.50	10.50	10.50	-4.63%	15,874
Jan 23, 2026	11.21	11.24	10.79	11.01	11.01	-2.91%	28,426
Jan 22, 2026	11.58	11.80	11.15	11.34	11.34	-3.49%	10,354
Jan 21, 2026	11.04	11.77	11.04	11.75	11.75	5.76%	18,835
Jan 20, 2026	11.75	11.75	10.91	11.11	11.11	-6.64%	7,915
Jan 16, 2026	12.08	12.26	11.75	11.90	11.90	-1.41%	12,445
Jan 15, 2026	12.24	12.86	12.05	12.07	12.07	-2.35%	41,009
Jan 14, 2026	12.11	12.36	11.86	12.36	12.36	2.23%	67,547
Jan 13, 2026	12.26	12.44	12.08	12.09	12.09	-1.47%	6,527
Jan 12, 2026	12.25	12.49	12.14	12.27	12.27	0.16%	12,869
Jan 9, 2026	11.87	12.25	11.87	12.25	12.25	2.68%	5,600
Jan 8, 2026	11.32	12.08	11.26	11.93	11.93	3.38%	54,770
Jan 7, 2026	11.78	11.78	10.93	11.54	11.54	-2.29%	14,922
Jan 6, 2026	11.73	12.04	11.27	11.81	11.81	-0.34%	18,450
Jan 5, 2026	11.98	12.49	11.77	11.85	11.85	-1.66%	57,084
Jan 2, 2026	12.37	12.37	11.75	12.05	12.05	-0.25%	12,329
Dec 31, 2025	12.89	12.93	11.89	12.08	12.08	-7.93%	18,266
Dec 30, 2025	13.20	13.23	12.54	13.12	13.12	-	14,663
Dec 29, 2025	12.52	13.12	11.72	13.12	13.12	4.63%	30,390
Dec 26, 2025	12.13	12.54	12.13	12.54	12.54	1.62%	16,763
Dec 24, 2025	11.71	12.86	11.71	12.34	12.34	5.29%	34,899
Dec 23, 2025	10.97	11.73	10.83	11.72	11.72	6.06%	12,388
Dec 22, 2025	10.62	11.05	10.41	11.05	11.05	2.98%	33,303
Dec 19, 2025	10.73	11.29	10.22	10.73	10.73	-0.37%	130,653
Dec 18, 2025	10.87	10.87	10.45	10.77	10.77	0.65%	15,401
Dec 17, 2025	10.54	10.75	10.43	10.70	10.70	-1.56%	25,157
Dec 16, 2025	10.69	11.00	10.59	10.87	10.87	-0.64%	18,006