Proficient Auto Logistics, Inc. (PAL)
NASDAQ: PAL · Real-Time Price · USD
7.19
+0.09 (1.27%)
At close: Jun 26, 2026, 4:00 PM EDT
7.20
+0.01 (0.14%)
Pre-market: Jun 29, 2026, 6:39 AM EDT
Proficient Auto Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.10 | 7.46 | 7.07 | 7.19 | 7.19 | 1.27% | 850,124 |
| Jun 25, 2026 | 7.27 | 7.29 | 7.02 | 7.10 | 7.10 | -0.84% | 386,988 |
| Jun 24, 2026 | 7.31 | 7.40 | 7.06 | 7.16 | 7.16 | -2.45% | 332,125 |
| Jun 23, 2026 | 7.31 | 7.38 | 7.01 | 7.34 | 7.34 | -1.74% | 571,658 |
| Jun 22, 2026 | 7.52 | 7.74 | 7.37 | 7.47 | 7.47 | -0.66% | 308,995 |
| Jun 18, 2026 | 7.50 | 7.64 | 7.43 | 7.52 | 7.52 | 1.76% | 260,604 |
| Jun 17, 2026 | 7.86 | 8.07 | 7.37 | 7.39 | 7.39 | -5.98% | 187,777 |
| Jun 16, 2026 | 8.19 | 8.23 | 7.75 | 7.86 | 7.86 | -2.96% | 312,050 |
| Jun 15, 2026 | 8.47 | 8.68 | 7.92 | 8.10 | 8.10 | -2.99% | 389,389 |
| Jun 12, 2026 | 8.40 | 8.71 | 8.15 | 8.35 | 8.35 | -0.60% | 373,800 |
| Jun 11, 2026 | 8.06 | 8.47 | 7.85 | 8.40 | 8.40 | 4.74% | 765,638 |
| Jun 10, 2026 | 7.78 | 8.15 | 7.58 | 8.02 | 8.02 | 0.12% | 381,147 |
| Jun 9, 2026 | 7.30 | 8.27 | 7.30 | 8.01 | 8.01 | 11.87% | 934,111 |
| Jun 8, 2026 | 6.62 | 7.37 | 6.62 | 7.16 | 7.16 | 12.05% | 358,725 |
| Jun 5, 2026 | 6.38 | 6.48 | 6.19 | 6.39 | 6.39 | -1.39% | 183,670 |
| Jun 4, 2026 | 6.02 | 6.55 | 5.93 | 6.48 | 6.48 | 7.64% | 576,799 |
| Jun 3, 2026 | 5.99 | 6.10 | 5.79 | 6.02 | 6.02 | 0.67% | 333,872 |
| Jun 2, 2026 | 5.56 | 6.06 | 5.56 | 5.98 | 5.98 | 6.22% | 194,104 |
| Jun 1, 2026 | 5.54 | 5.68 | 5.41 | 5.63 | 5.63 | 2.93% | 145,307 |
| May 29, 2026 | 5.50 | 5.55 | 5.34 | 5.47 | 5.47 | 0.18% | 125,567 |
| May 28, 2026 | 5.25 | 5.49 | 5.14 | 5.46 | 5.46 | 4.00% | 221,240 |
| May 27, 2026 | 5.33 | 5.49 | 5.22 | 5.25 | 5.25 | -0.57% | 189,435 |
| May 26, 2026 | 5.15 | 5.42 | 5.09 | 5.28 | 5.28 | 4.14% | 244,695 |
| May 22, 2026 | 5.11 | 5.14 | 4.97 | 5.07 | 5.07 | -0.59% | 212,679 |
| May 21, 2026 | 5.00 | 5.20 | 4.95 | 5.10 | 5.10 | - | 240,753 |
| May 20, 2026 | 4.93 | 5.19 | 4.85 | 5.10 | 5.10 | 3.66% | 295,409 |
| May 19, 2026 | 4.93 | 5.19 | 4.92 | 4.92 | 4.92 | -1.99% | 485,767 |
| May 18, 2026 | 5.05 | 5.15 | 4.96 | 5.02 | 5.02 | 2.03% | 552,428 |
| May 15, 2026 | 5.25 | 5.35 | 4.91 | 4.92 | 4.92 | -6.82% | 506,889 |
| May 14, 2026 | 5.42 | 5.70 | 5.24 | 5.28 | 5.28 | -2.94% | 1,044,207 |
| May 13, 2026 | 5.68 | 5.76 | 5.41 | 5.44 | 5.44 | -6.37% | 404,354 |
| May 12, 2026 | 6.10 | 6.23 | 5.72 | 5.81 | 5.81 | -5.83% | 487,038 |
| May 11, 2026 | 5.96 | 6.34 | 5.72 | 6.17 | 6.17 | 3.70% | 310,806 |
| May 8, 2026 | 6.58 | 7.05 | 5.95 | 5.95 | 5.95 | -18.94% | 1,079,751 |
| May 7, 2026 | 7.43 | 7.63 | 7.32 | 7.34 | 7.34 | 0.27% | 177,381 |
| May 6, 2026 | 7.13 | 7.38 | 7.05 | 7.32 | 7.32 | 4.27% | 120,516 |
| May 5, 2026 | 7.27 | 7.28 | 6.81 | 7.02 | 7.02 | -2.36% | 247,547 |
| May 4, 2026 | 7.52 | 7.67 | 7.15 | 7.19 | 7.19 | -5.39% | 239,487 |
| May 1, 2026 | 7.45 | 7.98 | 7.33 | 7.60 | 7.60 | 3.40% | 499,079 |
| Apr 30, 2026 | 7.17 | 7.37 | 7.16 | 7.35 | 7.35 | 2.51% | 412,844 |
| Apr 29, 2026 | 7.31 | 7.44 | 7.11 | 7.17 | 7.17 | -2.32% | 202,144 |
| Apr 28, 2026 | 7.08 | 7.36 | 6.86 | 7.34 | 7.34 | 3.67% | 231,242 |
| Apr 27, 2026 | 7.01 | 7.09 | 6.93 | 7.08 | 7.08 | 1.14% | 158,199 |
| Apr 24, 2026 | 6.71 | 7.09 | 6.64 | 7.00 | 7.00 | 4.32% | 214,168 |
| Apr 23, 2026 | 6.69 | 6.98 | 6.66 | 6.71 | 6.71 | 0.75% | 228,494 |
| Apr 22, 2026 | 7.00 | 7.05 | 6.64 | 6.66 | 6.66 | -3.34% | 236,833 |
| Apr 21, 2026 | 7.18 | 7.20 | 6.79 | 6.89 | 6.89 | -3.64% | 660,451 |
| Apr 20, 2026 | 7.33 | 7.62 | 6.89 | 7.15 | 7.15 | -2.99% | 1,768,499 |
| Apr 17, 2026 | 6.97 | 7.42 | 6.83 | 7.37 | 7.37 | 7.91% | 1,296,227 |
| Apr 16, 2026 | 6.98 | 7.05 | 6.69 | 6.83 | 6.83 | -2.29% | 834,552 |
| Apr 15, 2026 | 7.00 | 7.01 | 6.87 | 6.99 | 6.99 | -0.14% | 211,763 |
| Apr 14, 2026 | 7.08 | 7.22 | 6.89 | 7.00 | 7.00 | -0.28% | 563,509 |
| Apr 13, 2026 | 6.80 | 7.05 | 6.69 | 7.02 | 7.02 | 2.63% | 284,342 |
| Apr 10, 2026 | 6.97 | 7.09 | 6.79 | 6.84 | 6.84 | -1.87% | 216,410 |
| Apr 9, 2026 | 6.98 | 7.05 | 6.94 | 6.97 | 6.97 | -0.14% | 140,242 |
| Apr 8, 2026 | 7.32 | 7.53 | 6.94 | 6.98 | 6.98 | 1.01% | 173,485 |
| Apr 7, 2026 | 6.81 | 6.95 | 6.70 | 6.91 | 6.91 | 0.58% | 112,793 |
| Apr 6, 2026 | 6.72 | 6.90 | 6.54 | 6.87 | 6.87 | 2.38% | 144,817 |
| Apr 2, 2026 | 6.45 | 6.73 | 6.45 | 6.71 | 6.71 | 0.60% | 163,461 |
| Apr 1, 2026 | 6.82 | 6.97 | 6.65 | 6.67 | 6.67 | -1.62% | 129,793 |
| Mar 31, 2026 | 6.53 | 6.96 | 6.46 | 6.78 | 6.78 | 6.10% | 144,830 |
| Mar 30, 2026 | 6.40 | 6.46 | 6.27 | 6.39 | 6.39 | 1.11% | 156,524 |
| Mar 27, 2026 | 6.34 | 6.43 | 6.17 | 6.32 | 6.32 | -1.86% | 147,526 |
| Mar 26, 2026 | 6.60 | 6.71 | 6.42 | 6.44 | 6.44 | -3.01% | 202,903 |
| Mar 25, 2026 | 6.76 | 6.78 | 6.42 | 6.64 | 6.64 | - | 342,626 |
| Mar 24, 2026 | 6.41 | 6.85 | 6.33 | 6.64 | 6.64 | 2.00% | 318,970 |
| Mar 23, 2026 | 6.47 | 6.67 | 6.34 | 6.51 | 6.51 | 4.33% | 344,698 |
| Mar 20, 2026 | 6.18 | 6.54 | 6.03 | 6.24 | 6.24 | 0.81% | 469,928 |
| Mar 19, 2026 | 6.11 | 6.38 | 6.02 | 6.19 | 6.19 | 0.65% | 271,365 |
| Mar 18, 2026 | 6.57 | 6.68 | 6.12 | 6.15 | 6.15 | -2.07% | 350,348 |
| Mar 17, 2026 | 6.48 | 6.83 | 6.08 | 6.28 | 6.28 | -1.88% | 283,736 |
| Mar 16, 2026 | 6.26 | 6.49 | 6.26 | 6.40 | 6.40 | 4.75% | 193,341 |
| Mar 13, 2026 | 6.06 | 6.35 | 5.95 | 6.11 | 6.11 | 0.99% | 174,088 |
| Mar 12, 2026 | 6.14 | 6.26 | 5.97 | 6.05 | 6.05 | -4.42% | 223,486 |
| Mar 11, 2026 | 6.38 | 6.43 | 6.24 | 6.33 | 6.33 | -1.09% | 250,138 |
| Mar 10, 2026 | 6.60 | 6.80 | 6.23 | 6.40 | 6.40 | -4.48% | 406,356 |
| Mar 9, 2026 | 6.35 | 6.76 | 6.16 | 6.70 | 6.70 | 2.13% | 323,095 |
| Mar 6, 2026 | 6.84 | 6.90 | 6.53 | 6.56 | 6.56 | -6.82% | 238,129 |
| Mar 5, 2026 | 7.38 | 7.40 | 6.79 | 7.04 | 7.04 | -6.01% | 283,551 |
| Mar 4, 2026 | 7.65 | 7.88 | 7.41 | 7.49 | 7.49 | -0.40% | 157,741 |
| Mar 3, 2026 | 7.44 | 7.75 | 6.81 | 7.52 | 7.52 | -3.59% | 284,793 |
| Mar 2, 2026 | 7.37 | 7.86 | 7.35 | 7.80 | 7.80 | 3.04% | 128,573 |
| Feb 27, 2026 | 7.52 | 7.64 | 7.37 | 7.57 | 7.57 | -0.13% | 161,555 |
| Feb 26, 2026 | 7.58 | 7.73 | 7.39 | 7.58 | 7.58 | 0.40% | 143,241 |
| Feb 25, 2026 | 7.54 | 7.74 | 7.25 | 7.55 | 7.55 | 1.07% | 168,502 |
| Feb 24, 2026 | 7.26 | 7.56 | 7.08 | 7.47 | 7.47 | 3.03% | 408,592 |
| Feb 23, 2026 | 7.34 | 7.51 | 7.00 | 7.25 | 7.25 | -2.82% | 386,691 |
| Feb 20, 2026 | 7.11 | 7.57 | 7.02 | 7.46 | 7.46 | 4.48% | 183,663 |
| Feb 19, 2026 | 7.01 | 7.26 | 6.98 | 7.14 | 7.14 | - | 256,890 |
| Feb 18, 2026 | 7.32 | 7.69 | 7.08 | 7.14 | 7.14 | -2.59% | 285,379 |
| Feb 17, 2026 | 7.05 | 7.57 | 7.01 | 7.33 | 7.33 | 3.90% | 235,298 |
| Feb 13, 2026 | 7.24 | 7.37 | 6.87 | 7.06 | 7.06 | -1.74% | 298,841 |
| Feb 12, 2026 | 8.09 | 8.09 | 6.89 | 7.18 | 7.18 | -10.92% | 424,129 |
| Feb 11, 2026 | 7.80 | 8.14 | 7.13 | 8.06 | 8.06 | 3.73% | 520,444 |
| Feb 10, 2026 | 8.69 | 8.93 | 7.66 | 7.77 | 7.77 | -25.57% | 1,196,163 |
| Feb 9, 2026 | 10.60 | 10.63 | 10.16 | 10.44 | 10.44 | -0.38% | 343,479 |
| Feb 6, 2026 | 10.15 | 10.60 | 10.10 | 10.48 | 10.48 | 4.28% | 257,911 |
| Feb 5, 2026 | 10.42 | 10.50 | 9.95 | 10.05 | 10.05 | -4.10% | 178,403 |
| Feb 4, 2026 | 10.64 | 10.75 | 10.10 | 10.48 | 10.48 | -0.57% | 218,205 |
| Feb 3, 2026 | 10.57 | 10.97 | 10.37 | 10.54 | 10.54 | 0.48% | 367,083 |