Proficient Auto Logistics, Inc. PAL
NASDAQ · United States · Transportation
$3.49-0.01 (-0.14%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.47 | -0.43% | $3.45 | $3.52 | $3.34 | 272.57K |
| 2026-09-30 | $3.49 | -3.06% | $3.60 | $3.64 | $3.47 | 711.20K |
| 2026-09-29 | $3.60 | +1.98% | $3.56 | $3.66 | $3.53 | 800.30K |
| 2026-09-28 | $3.53 | -4.08% | $3.68 | $3.73 | $3.52 | 1.88M |
| 2026-09-25 | $3.68 | -2.65% | $3.81 | $3.87 | $3.67 | 779.00K |
| 2026-09-24 | $3.78 | -2.07% | $3.93 | $4.00 | $3.65 | 1.70M |
| 2026-09-23 | $3.86 | -2.53% | $4.01 | $4.07 | $3.86 | 641.20K |
| 2026-09-22 | $3.96 | -1.25% | $4.08 | $4.22 | $3.92 | 729.00K |
| 2026-09-21 | $4.01 | 0.00% | $4.01 | $4.09 | $3.60 | 3.25M |
| 2026-09-18 | $4.01 | -4.52% | $4.21 | $4.24 | $3.98 | 1.97M |
| 2026-09-17 | $4.20 | -11.95% | $4.80 | $4.80 | $3.92 | 3.02M |
| 2026-09-16 | $4.77 | -1.85% | $4.81 | $4.90 | $4.67 | 485.10K |
| 2026-09-15 | $4.86 | -1.82% | $5.10 | $5.10 | $4.75 | 416.20K |
| 2026-09-14 | $4.95 | +2.06% | $4.80 | $5.02 | $4.74 | 329.70K |
| 2026-09-11 | $4.85 | -2.81% | $5.09 | $5.09 | $4.82 | 277.70K |
| 2026-09-10 | $4.99 | -0.99% | $5.02 | $5.15 | $4.95 | 295.60K |
| 2026-09-09 | $5.04 | -4.18% | $5.21 | $5.21 | $4.97 | 271.20K |
| 2026-09-08 | $5.26 | +2.73% | $5.15 | $5.33 | $5.10 | 654.10K |
| 2026-09-04 | $5.12 | +2.40% | $5.00 | $5.17 | $4.91 | 389.10K |
| 2026-09-03 | $5.00 | +1.21% | $4.94 | $5.03 | $4.85 | 231.30K |
| 2026-09-02 | $4.94 | -0.20% | $4.96 | $5.05 | $4.91 | 347.70K |
| 2026-09-01 | $4.95 | -1.79% | $4.98 | $5.11 | $4.91 | 359.20K |
| 2026-08-31 | $5.04 | -1.75% | $5.05 | $5.13 | $4.98 | 437.10K |
| 2026-08-28 | $5.13 | -4.47% | $5.36 | $5.58 | $5.07 | 590.70K |
| 2026-08-27 | $5.37 | -0.19% | $5.39 | $5.55 | $5.26 | 353.50K |
| 2026-08-26 | $5.38 | -0.55% | $5.45 | $5.45 | $5.28 | 492.60K |
| 2026-08-25 | $5.41 | +2.08% | $5.31 | $5.48 | $5.22 | 1.30M |
| 2026-08-24 | $5.30 | -0.56% | $5.38 | $5.46 | $5.22 | 468.20K |
| 2026-08-21 | $5.33 | +2.30% | $5.26 | $5.41 | $5.22 | 441.80K |
| 2026-08-20 | $5.21 | -3.70% | $5.40 | $5.50 | $5.19 | 606.60K |
| 2026-08-19 | $5.41 | -3.74% | $5.62 | $5.65 | $5.40 | 461.30K |
| 2026-08-18 | $5.62 | -4.58% | $5.94 | $6.00 | $5.61 | 639.50K |
| 2026-08-17 | $5.89 | +7.09% | $5.91 | $6.06 | $5.83 | 1.11M |
| 2026-08-14 | $5.50 | +0.36% | $5.52 | $5.56 | $5.32 | 703.10K |
| 2026-08-13 | $5.48 | +2.81% | $5.41 | $5.60 | $5.34 | 1.14M |
| 2026-08-12 | $5.33 | +4.51% | $5.20 | $5.50 | $5.15 | 2.69M |
| 2026-08-11 | $5.10 | -29.56% | $5.72 | $5.90 | $5.06 | 5.62M |
| 2026-08-10 | $7.24 | -1.36% | $7.31 | $7.64 | $7.07 | 314.00K |
| 2026-08-07 | $7.34 | +3.67% | $7.18 | $7.44 | $7.06 | 121.90K |
| 2026-08-06 | $7.08 | +0.57% | $7.11 | $7.11 | $7.01 | 74.60K |
| 2026-08-05 | $7.04 | -1.26% | $7.02 | $7.10 | $6.99 | 109.70K |
| 2026-08-04 | $7.13 | +4.70% | $6.86 | $7.14 | $6.76 | 104.80K |
| 2026-08-03 | $6.81 | -0.44% | $6.88 | $6.97 | $6.57 | 155.20K |
| 2026-07-31 | $6.84 | +1.63% | $6.73 | $6.85 | $6.54 | 113.20K |
| 2026-07-30 | $6.73 | -0.59% | $6.85 | $6.87 | $6.56 | 172.70K |
| 2026-07-29 | $6.77 | -3.56% | $7.01 | $7.17 | $6.70 | 222.30K |
| 2026-07-28 | $7.02 | +0.14% | $7.06 | $7.19 | $6.96 | 114.80K |
| 2026-07-27 | $7.01 | +2.49% | $7.00 | $7.14 | $6.74 | 178.40K |
| 2026-07-24 | $6.84 | -1.58% | $6.95 | $6.99 | $6.61 | 109.90K |
| 2026-07-23 | $6.95 | -3.87% | $7.05 | $7.18 | $6.81 | 263.10K |
| 2026-07-22 | $7.23 | +0.56% | $7.20 | $7.35 | $6.96 | 153.80K |
| 2026-07-21 | $7.19 | +2.13% | $7.09 | $7.38 | $6.91 | 117.50K |
| 2026-07-20 | $7.04 | -0.98% | $7.12 | $7.13 | $6.76 | 136.90K |
| 2026-07-17 | $7.11 | -7.18% | $7.58 | $7.69 | $7.05 | 253.70K |
| 2026-07-16 | $7.66 | +4.22% | $7.24 | $7.66 | $7.24 | 365.60K |
| 2026-07-15 | $7.35 | +4.26% | $7.11 | $7.45 | $6.95 | 365.30K |
| 2026-07-14 | $7.05 | -1.12% | $7.22 | $7.29 | $6.93 | 356.60K |
| 2026-07-13 | $7.13 | +2.30% | $6.90 | $7.22 | $6.85 | 295.80K |
| 2026-07-10 | $6.97 | +4.58% | $6.61 | $6.99 | $6.61 | 217.70K |
| 2026-07-09 | $6.66 | +3.65% | $6.51 | $6.79 | $6.51 | 170.70K |
| 2026-07-08 | $6.43 | +1.10% | $6.38 | $6.73 | $6.34 | 199.80K |
| 2026-07-07 | $6.36 | -4.07% | $6.59 | $6.65 | $6.22 | 175.60K |
| 2026-07-06 | $6.63 | +3.92% | $6.33 | $6.77 | $6.33 | 187.10K |
| 2026-07-02 | $6.38 | -3.04% | $6.59 | $6.64 | $6.32 | 150.40K |
| 2026-07-01 | $6.58 | -3.38% | $6.76 | $7.03 | $6.58 | 146.70K |
| 2026-06-30 | $6.81 | -3.40% | $6.96 | $7.00 | $6.72 | 225.60K |
| 2026-06-29 | $7.05 | -1.95% | $7.29 | $7.42 | $7.04 | 291.50K |
| 2026-06-26 | $7.19 | +1.27% | $7.10 | $7.46 | $7.07 | 855.30K |
| 2026-06-25 | $7.10 | -0.84% | $7.27 | $7.29 | $7.02 | 391.10K |
| 2026-06-24 | $7.16 | -2.45% | $7.31 | $7.39 | $7.06 | 339.80K |
| 2026-06-23 | $7.34 | -1.74% | $7.31 | $7.38 | $7.01 | 739.30K |
| 2026-06-22 | $7.47 | -0.66% | $7.52 | $7.74 | $7.36 | 309.00K |
| 2026-06-18 | $7.52 | +1.76% | $7.50 | $7.64 | $7.43 | 260.60K |
| 2026-06-17 | $7.39 | -5.98% | $7.86 | $8.07 | $7.37 | 187.80K |
| 2026-06-16 | $7.86 | -2.96% | $8.19 | $8.23 | $7.74 | 312.10K |
| 2026-06-15 | $8.10 | -2.99% | $8.47 | $8.68 | $7.92 | 389.40K |
| 2026-06-12 | $8.35 | -0.60% | $8.40 | $8.71 | $8.15 | 373.80K |
| 2026-06-11 | $8.40 | +4.74% | $8.06 | $8.47 | $7.85 | 765.60K |
| 2026-06-10 | $8.02 | +0.12% | $7.78 | $8.15 | $7.58 | 381.10K |
| 2026-06-09 | $8.01 | +11.87% | $7.30 | $8.27 | $7.30 | 934.10K |
| 2026-06-08 | $7.16 | +12.05% | $6.62 | $7.37 | $6.62 | 358.70K |
| 2026-06-05 | $6.39 | -1.39% | $6.38 | $6.48 | $6.19 | 183.70K |
| 2026-06-04 | $6.48 | +7.64% | $6.02 | $6.55 | $5.93 | 576.80K |
| 2026-06-03 | $6.02 | +0.67% | $5.99 | $6.10 | $5.79 | 333.90K |
| 2026-06-02 | $5.98 | +6.22% | $5.56 | $6.05 | $5.56 | 194.00K |
| 2026-06-01 | $5.63 | +2.93% | $5.54 | $5.68 | $5.41 | 145.20K |
| 2026-05-29 | $5.47 | +0.18% | $5.50 | $5.55 | $5.34 | 125.60K |
| 2026-05-28 | $5.46 | +4.00% | $5.25 | $5.49 | $5.14 | 221.20K |
| 2026-05-27 | $5.25 | -0.57% | $5.33 | $5.49 | $5.22 | 189.40K |
| 2026-05-26 | $5.28 | +4.14% | $5.15 | $5.41 | $5.09 | 244.70K |