PAMT CORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	12.38	12.85	11.68	11.83	11.83	-6.56%	30,176
Aug 17, 2026	13.13	13.18	12.11	12.66	12.66	-0.78%	31,464
Aug 14, 2026	13.44	14.06	12.67	12.76	12.76	-6.25%	22,162
Aug 13, 2026	13.29	13.86	12.96	13.61	13.61	2.18%	18,607
Aug 12, 2026	13.40	13.40	12.68	13.32	13.32	-0.89%	12,808
Aug 11, 2026	13.78	13.86	13.30	13.44	13.44	-2.04%	11,974
Aug 10, 2026	14.09	14.91	13.72	13.72	13.72	-3.24%	23,645
Aug 7, 2026	14.31	15.55	13.58	14.18	14.18	-5.84%	20,899
Aug 6, 2026	14.35	15.20	13.33	15.06	15.06	4.66%	31,462
Aug 5, 2026	17.75	17.75	14.11	14.39	14.39	-18.05%	28,184
Aug 4, 2026	15.82	17.67	15.54	17.56	17.56	5.40%	38,612
Aug 3, 2026	15.63	17.00	15.52	16.66	16.66	3.38%	14,461
Jul 31, 2026	16.45	16.61	15.44	16.12	16.12	-2.80%	20,870
Jul 30, 2026	16.94	17.00	16.50	16.58	16.58	-3.55%	12,982
Jul 29, 2026	17.19	17.31	16.92	17.19	17.19	0.06%	12,135
Jul 28, 2026	17.16	17.44	16.43	17.18	17.18	1.00%	10,707
Jul 27, 2026	16.41	17.18	16.41	17.01	17.01	4.87%	15,599
Jul 24, 2026	15.56	16.60	15.32	16.22	16.22	2.66%	17,056
Jul 23, 2026	14.48	16.05	14.38	15.80	15.80	4.15%	30,660
Jul 22, 2026	14.34	15.21	14.14	15.17	15.17	3.27%	16,165
Jul 21, 2026	13.45	14.78	12.77	14.69	14.69	7.46%	30,706
Jul 20, 2026	14.94	14.97	13.67	13.67	13.67	-7.88%	15,941
Jul 17, 2026	14.40	15.25	14.34	14.84	14.84	1.09%	27,572
Jul 16, 2026	14.60	15.00	14.28	14.68	14.68	1.73%	13,967
Jul 15, 2026	13.77	14.43	13.45	14.43	14.43	6.18%	32,359
Jul 14, 2026	13.99	14.35	13.59	13.59	13.59	-1.38%	12,647
Jul 13, 2026	14.35	14.58	13.71	13.78	13.78	-2.27%	45,025
Jul 10, 2026	12.82	14.10	12.82	14.10	14.10	6.33%	16,607
Jul 9, 2026	13.07	13.51	12.58	13.26	13.26	0.45%	7,974
Jul 8, 2026	13.40	13.48	13.00	13.20	13.20	-0.45%	16,059
Jul 7, 2026	13.67	13.67	12.83	13.26	13.26	-0.90%	7,641
Jul 6, 2026	13.65	14.46	13.38	13.38	13.38	-2.90%	19,075
Jul 2, 2026	14.30	15.10	13.49	13.78	13.78	-5.16%	14,547
Jul 1, 2026	14.14	14.77	13.96	14.53	14.53	3.71%	18,458
Jun 30, 2026	14.63	15.40	14.01	14.01	14.01	-5.59%	15,497
Jun 29, 2026	14.98	15.96	14.68	14.84	14.84	0.61%	20,127
Jun 26, 2026	15.41	15.41	14.15	14.75	14.75	-2.51%	79,616
Jun 25, 2026	15.47	15.88	14.96	15.13	15.13	-1.56%	31,455
Jun 24, 2026	14.04	15.52	14.04	15.37	15.37	9.47%	19,899
Jun 23, 2026	13.38	14.12	13.38	14.04	14.04	4.85%	11,394
Jun 22, 2026	13.56	13.93	12.89	13.39	13.39	-1.18%	16,636
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