PAMT CORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.18	14.23	13.55	13.55	13.55	-2.31%	22,064
Jun 17, 2026	15.02	15.42	13.71	13.87	13.87	-5.90%	20,579
Jun 16, 2026	15.62	15.62	14.74	14.74	14.74	-2.51%	15,941
Jun 15, 2026	16.30	16.30	15.01	15.12	15.12	-4.73%	14,808
Jun 12, 2026	15.88	16.50	15.24	15.87	15.87	1.93%	26,762
Jun 11, 2026	15.39	16.05	14.98	15.57	15.57	3.80%	24,870
Jun 10, 2026	14.42	15.00	14.21	15.00	15.00	4.60%	32,001
Jun 9, 2026	14.55	14.79	13.70	14.34	14.34	1.85%	25,852
Jun 8, 2026	14.37	14.98	14.08	14.08	14.08	2.25%	23,829
Jun 5, 2026	13.49	14.18	13.49	13.77	13.77	2.91%	9,665
Jun 4, 2026	13.00	13.76	13.00	13.38	13.38	4.53%	14,147
Jun 3, 2026	13.46	13.46	12.24	12.80	12.80	-3.98%	20,626
Jun 2, 2026	13.71	14.87	13.33	13.33	13.33	-2.77%	16,932
Jun 1, 2026	13.69	14.67	13.62	13.71	13.71	1.33%	24,121
May 29, 2026	13.71	14.49	13.53	13.53	13.53	-3.01%	13,273
May 28, 2026	12.45	14.02	12.45	13.95	13.95	9.58%	17,453
May 27, 2026	12.46	14.56	12.33	12.73	12.73	0.95%	34,281
May 26, 2026	12.37	13.03	11.59	12.61	12.61	5.26%	24,983
May 22, 2026	12.36	12.36	11.45	11.98	11.98	-2.04%	8,415
May 21, 2026	11.50	12.23	11.50	12.23	12.23	3.21%	7,218
May 20, 2026	10.52	11.86	10.52	11.85	11.85	9.52%	43,072
May 19, 2026	10.18	11.22	9.64	10.82	10.82	5.56%	19,862
May 18, 2026	10.48	10.65	9.93	10.25	10.25	-0.29%	10,591
May 15, 2026	10.91	11.40	10.28	10.28	10.28	-7.39%	7,270
May 14, 2026	10.78	11.40	10.46	11.10	11.10	4.42%	10,380
May 13, 2026	10.10	10.70	10.10	10.63	10.63	2.71%	10,659
May 12, 2026	10.26	10.60	10.15	10.35	10.35	2.99%	5,378
May 11, 2026	10.12	10.96	10.05	10.05	10.05	-2.62%	14,720
May 8, 2026	10.16	10.84	10.16	10.32	10.32	-0.10%	7,153
May 7, 2026	9.91	10.66	9.86	10.33	10.33	4.77%	6,141
May 6, 2026	10.06	10.46	9.75	9.86	9.86	-0.20%	7,104
May 5, 2026	9.52	10.16	9.52	9.88	9.88	4.44%	10,153
May 4, 2026	9.58	10.35	9.08	9.46	9.46	-2.57%	21,747
May 1, 2026	9.96	10.15	9.67	9.71	9.71	-3.86%	5,221
Apr 30, 2026	9.72	10.81	9.72	10.10	10.10	3.70%	16,090
Apr 29, 2026	10.49	10.65	9.74	9.74	9.74	-8.46%	10,971
Apr 28, 2026	9.33	11.23	9.33	10.64	10.64	9.02%	42,921
Apr 27, 2026	10.00	10.16	9.64	9.76	9.76	0.10%	11,606
Apr 24, 2026	9.77	10.28	9.75	9.75	9.75	-	4,278
Apr 23, 2026	9.72	10.61	9.70	9.75	9.75	2.31%	8,635
Apr 22, 2026	8.81	10.20	8.81	9.53	9.53	7.08%	16,723
Apr 21, 2026	9.35	9.35	8.79	8.90	8.90	-4.81%	4,426
Apr 20, 2026	9.98	9.98	9.35	9.35	9.35	-4.45%	6,510
Apr 17, 2026	9.63	10.77	9.63	9.79	9.79	3.54%	6,471
Apr 16, 2026	8.95	9.52	8.95	9.45	9.45	3.62%	10,164
Apr 15, 2026	8.84	9.54	8.84	9.12	9.12	-	11,192
Apr 14, 2026	9.74	10.05	9.12	9.12	9.12	-8.16%	15,013
Apr 13, 2026	9.45	9.93	9.08	9.93	9.93	6.77%	3,987
Apr 10, 2026	9.53	9.53	9.28	9.30	9.30	-4.71%	3,975
Apr 9, 2026	9.54	9.97	9.21	9.76	9.76	2.85%	12,533