Skip to main content
P.A.M. Transportation Services, Inc. (PTSI)
NASDAQ: PTSI · Real-Time Price · USD
17.65
+0.17 (0.97%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202417.0717.9016.9517.4817.480.40%30,414
Sep 24, 202418.1918.3517.3317.4117.41-2.41%38,693
Sep 23, 202418.4018.4817.6517.8417.84-2.25%21,847
Sep 20, 202418.7319.2618.1218.2518.25-4.50%61,044
Sep 19, 202419.0619.7218.7619.1119.113.13%9,569
Sep 18, 202417.7818.9817.6418.5318.534.10%17,692
Sep 17, 202418.2918.2917.6017.8017.80-2.09%21,811
Sep 16, 202418.0318.2117.9618.1818.183.18%6,582
Sep 13, 202417.0417.8817.0417.6217.622.44%9,283
Sep 12, 202416.7117.4116.6717.2017.20-0.98%6,411
Sep 11, 202416.4717.3716.2817.3717.370.93%30,116
Sep 10, 202416.7017.2116.5417.2117.212.68%8,273
Sep 9, 202417.2618.0916.7216.7616.76-2.56%17,657
Sep 6, 202417.7517.7517.1317.2017.20-3.75%8,468
Sep 5, 202417.6118.3917.5917.8717.871.13%9,948
Sep 4, 202417.9718.6417.4417.6717.67-1.94%16,492
Sep 3, 202417.3618.0217.2218.0218.02-0.66%15,456
Aug 30, 202418.3018.3017.8918.1418.14-1.04%8,119
Aug 29, 202418.6018.6017.9018.3318.33-1.19%9,407
Aug 28, 202418.1218.6317.1518.5518.555.94%23,055
Aug 27, 202417.6218.2117.4217.5117.51-2.07%17,987
Aug 26, 202418.6118.6117.6717.8817.88-4.59%21,750
Aug 23, 202417.4418.8417.4418.7418.7411.02%20,053
Aug 22, 202416.4116.8816.3816.8816.880.24%10,619
Aug 21, 202416.7916.8416.3016.8416.842.06%15,321
Aug 20, 202416.9116.9116.2716.5016.50-3.51%11,314
Aug 19, 202416.9017.1016.7917.1017.101.24%28,377
Aug 16, 202416.8017.2516.5916.8916.890.54%24,156
Aug 15, 202416.8017.0516.2416.8016.802.88%54,659
Aug 14, 202417.2217.7015.9716.3316.33-3.77%156,007
Aug 13, 202416.7517.2616.7516.9716.970.47%12,688
Aug 12, 202417.4817.7016.6816.8916.89-3.38%29,688
Aug 9, 202417.7617.7617.0617.4817.48-3.37%15,828
Aug 8, 202417.5518.2617.4418.0918.093.08%22,326
Aug 7, 202417.8118.0517.5317.5517.55-0.96%16,663
Aug 6, 202416.8817.8916.7017.7217.724.73%30,273
Aug 5, 202416.7417.4116.5016.9216.92-3.09%35,767
Aug 2, 202417.6318.2817.0117.4617.46-5.26%25,129
Aug 1, 202420.6421.3718.3418.4318.43-9.61%48,340
Jul 31, 202421.1621.2420.2320.3920.39-4.41%28,937
Jul 30, 202421.4121.4121.0121.3321.331.57%7,801
Jul 29, 202422.5022.5021.0021.0021.00-5.06%17,141
Jul 26, 202422.3222.8820.7722.1222.120.82%39,363
Jul 25, 202419.5521.9819.4521.9421.948.83%39,046
Jul 24, 202419.6121.1919.6120.1620.16-2.75%20,630
Jul 23, 202419.6120.7319.5620.7320.732.67%18,902
Jul 22, 202419.9520.2719.8120.1920.190.10%12,006
Jul 19, 202419.8220.1719.2720.1720.172.80%10,383
Jul 18, 202420.8021.0419.6219.6219.62-7.58%34,465
Jul 17, 202420.4521.3320.0221.2321.233.97%36,420
Jul 16, 202419.4821.6019.4820.4220.427.02%31,871
Jul 15, 202419.0820.0118.8619.0819.081.33%33,366
Jul 12, 202418.5018.8317.8518.8318.832.34%18,842
Jul 11, 202417.2318.4016.5518.4018.409.26%26,148
Jul 10, 202416.6416.9515.9916.8416.840.36%15,877
Jul 9, 202416.2516.7816.1616.7816.780.54%14,777
Jul 8, 202416.2516.8216.2516.6916.694.18%19,163
Jul 5, 202416.6116.7016.0216.0216.02-4.64%41,459
Jul 3, 202416.8016.8816.6116.8016.80-1.41%3,258
Jul 2, 202417.2317.2516.7317.0417.04-0.18%5,219
Jul 1, 202417.2817.4716.7817.0717.07-1.73%16,749
Jun 28, 202416.2517.8415.7417.3717.378.56%127,439
Jun 27, 202415.9916.1715.9016.0016.000.31%11,894
Jun 26, 202414.5615.9514.5615.9515.957.62%19,973
Jun 25, 202415.0615.0614.7914.8214.82-0.60%6,930
Jun 24, 202415.3815.7014.8714.9114.91-3.93%20,737
Jun 21, 202415.3115.5215.3115.5215.521.70%21,609
Jun 20, 202415.1215.5314.5315.2615.26-0.20%12,884
Jun 18, 202415.3315.8815.2115.2915.29-1.55%11,448
Jun 17, 202415.7615.7615.2815.5315.53-1.90%7,501
Jun 14, 202416.0016.0215.4515.8315.83-1.74%21,294
Jun 13, 202416.1016.4816.1016.1116.11-2.54%6,276
Jun 12, 202416.7917.0016.0016.5316.531.72%8,526
Jun 11, 202416.0016.2516.0016.2516.250.87%6,797
Jun 10, 202416.2816.3716.1016.1116.11-0.49%9,600
Jun 7, 202416.5016.8516.1216.1916.190.43%7,106
Jun 6, 202416.6416.7516.0516.1216.12-2.66%9,912
Jun 5, 202416.0316.5616.0316.5616.564.09%4,851
Jun 4, 202415.9615.9615.7915.9115.91-0.56%8,169
Jun 3, 202416.9416.9415.8216.0016.00-3.73%24,283
May 31, 202416.8016.9515.9916.6216.62-0.54%121,355
May 30, 202416.8017.0616.6916.7116.711.46%25,944
May 29, 202415.6716.7015.6716.4716.473.72%15,046
May 28, 202416.4916.5615.8815.8815.88-6.26%9,138
May 24, 202417.0317.1916.8516.9416.941.62%12,204
May 23, 202418.3718.3716.6516.6716.67-9.40%21,717
May 22, 202417.6018.4917.4218.4018.404.31%58,117
May 21, 202417.4017.7017.4017.6417.640.51%24,944
May 20, 202417.5617.7517.4517.5517.55-59,612
May 17, 202417.7817.8417.5317.5517.55-0.68%21,487
May 16, 202417.4817.6817.4517.6717.670.97%21,045
May 15, 202417.4517.7117.4117.5017.500.46%13,681
May 14, 202417.5017.6917.3717.4217.420.52%12,107
May 13, 202417.5717.9017.3017.3317.33-1.37%28,067
May 10, 202417.4917.5717.4417.5717.57-0.17%5,601
May 9, 202417.3817.6417.3117.6017.600.98%14,019
May 8, 202417.1117.4517.1117.4317.431.57%16,691
May 7, 202417.4017.4017.0317.1617.16-0.58%23,471
May 6, 202417.3717.6017.2217.2617.260.12%7,485
May 3, 202417.5017.5017.1117.2417.240.41%9,271