PAL Historical Prices
Proficient Auto Logistics, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
10.97
Period low
2.35
Period change
-47.60%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.05 | 3.41 | 3.04 | 3.38 | +11.92% | 703,553 |
| Nov 6, 2026 | 2.73 | 3.04 | 2.73 | 3.02 | +10.62% | 343,453 |
| Nov 5, 2026 | 2.97 | 2.99 | 2.63 | 2.73 | -7.14% | 561,652 |
| Nov 4, 2026 | 2.95 | 3.10 | 2.90 | 2.94 | -0.34% | 320,565 |
| Nov 3, 2026 | 2.97 | 3.04 | 2.85 | 2.95 | -0.34% | 435,877 |
| Nov 2, 2026 | 2.64 | 3.00 | 2.64 | 2.96 | +13.19% | 769,987 |
| Oct 30, 2026 | 2.43 | 2.67 | 2.43 | 2.62 | +8.06% | 375,017 |
| Oct 29, 2026 | 2.50 | 2.50 | 2.35 | 2.42 | -2.02% | 745,323 |
| Oct 28, 2026 | 2.44 | 2.56 | 2.38 | 2.47 | +1.23% | 631,462 |
| Oct 27, 2026 | 2.58 | 2.58 | 2.40 | 2.44 | -4.31% | 681,093 |
| Oct 26, 2026 | 2.78 | 2.78 | 2.46 | 2.55 | -5.90% | 803,002 |
| Oct 23, 2026 | 2.75 | 2.80 | 2.68 | 2.71 | -0.37% | 358,359 |
| Oct 22, 2026 | 2.74 | 2.90 | 2.68 | 2.72 | -0.37% | 646,187 |
| Oct 21, 2026 | 2.83 | 2.90 | 2.70 | 2.73 | -3.19% | 632,951 |
| Oct 20, 2026 | 2.87 | 2.95 | 2.73 | 2.82 | -2.42% | 756,442 |
| Oct 19, 2026 | 3.15 | 3.19 | 2.86 | 2.89 | -9.26% | 864,483 |
| Oct 16, 2026 | 3.17 | 3.38 | 3.15 | 3.19 | +0.79% | 519,346 |
| Oct 15, 2026 | 3.32 | 3.33 | 3.11 | 3.16 | -5.39% | 559,050 |
| Oct 14, 2026 | 3.45 | 3.48 | 3.32 | 3.34 | -4.84% | 441,922 |
| Oct 13, 2026 | 3.59 | 3.63 | 3.49 | 3.51 | -1.13% | 369,916 |
| Oct 12, 2026 | 3.56 | 3.67 | 3.52 | 3.55 | -0.84% | 422,134 |
| Oct 9, 2026 | 3.54 | 3.62 | 3.43 | 3.58 | +1.99% | 524,026 |
| Oct 8, 2026 | 3.39 | 3.54 | 3.31 | 3.51 | +2.63% | 692,700 |
| Oct 7, 2026 | 3.35 | 3.44 | 3.26 | 3.42 | +0.00% | 543,520 |
| Oct 6, 2026 | 3.61 | 3.63 | 3.41 | 3.42 | -4.74% | 500,054 |
| Oct 5, 2026 | 3.57 | 3.63 | 3.47 | 3.59 | +0.84% | 475,056 |
| Oct 2, 2026 | 3.59 | 3.61 | 3.48 | 3.56 | +1.71% | 559,704 |
| Oct 1, 2026 | 3.45 | 3.54 | 3.34 | 3.50 | +0.29% | 655,422 |
| Sep 30, 2026 | 3.60 | 3.65 | 3.47 | 3.49 | -3.06% | 711,182 |
| Sep 29, 2026 | 3.56 | 3.66 | 3.53 | 3.60 | +1.98% | 800,855 |
| Sep 28, 2026 | 3.68 | 3.73 | 3.52 | 3.53 | -4.08% | 1,881,152 |
| Sep 25, 2026 | 3.81 | 3.87 | 3.67 | 3.68 | -2.65% | 779,050 |
| Sep 24, 2026 | 3.93 | 4.00 | 3.65 | 3.78 | -2.07% | 1,695,406 |
| Sep 23, 2026 | 4.01 | 4.07 | 3.85 | 3.86 | -2.53% | 641,195 |
| Sep 22, 2026 | 4.08 | 4.22 | 3.92 | 3.96 | -1.25% | 728,984 |
| Sep 21, 2026 | 4.01 | 4.09 | 3.60 | 4.01 | +0.00% | 3,249,439 |
| Sep 18, 2026 | 4.21 | 4.24 | 3.98 | 4.01 | -4.52% | 1,973,824 |
| Sep 17, 2026 | 4.80 | 4.80 | 3.92 | 4.20 | -11.95% | 3,019,591 |
| Sep 16, 2026 | 4.81 | 4.90 | 4.67 | 4.77 | -1.85% | 485,065 |
| Sep 15, 2026 | 5.10 | 5.10 | 4.75 | 4.86 | -1.82% | 416,207 |
| Sep 14, 2026 | 4.80 | 5.02 | 4.74 | 4.95 | +2.06% | 329,697 |
| Sep 11, 2026 | 5.09 | 5.09 | 4.82 | 4.85 | -3.77% | 277,657 |
| Sep 9, 2026 | 5.21 | 5.21 | 4.97 | 5.04 | -4.18% | 271,237 |
| Sep 8, 2026 | 5.15 | 5.33 | 5.10 | 5.26 | +2.73% | 654,119 |
| Sep 4, 2026 | 5.00 | 5.17 | 4.91 | 5.12 | +2.40% | 389,200 |
| Sep 3, 2026 | 4.94 | 5.03 | 4.85 | 5.00 | +1.21% | 231,275 |
| Sep 2, 2026 | 4.96 | 5.05 | 4.92 | 4.94 | -1.98% | 347,693 |
| Aug 31, 2026 | 5.05 | 5.13 | 4.98 | 5.04 | -1.75% | 437,152 |
| Aug 28, 2026 | 5.36 | 5.58 | 5.07 | 5.13 | -4.47% | 590,745 |
| Aug 27, 2026 | 5.39 | 5.55 | 5.26 | 5.37 | -0.19% | 353,526 |
| Aug 26, 2026 | 5.45 | 5.45 | 5.28 | 5.38 | -0.55% | 492,647 |
| Aug 25, 2026 | 5.31 | 5.48 | 5.22 | 5.41 | +2.08% | 1,295,319 |
| Aug 24, 2026 | 5.38 | 5.46 | 5.22 | 5.30 | -0.56% | 468,170 |
| Aug 21, 2026 | 5.26 | 5.41 | 5.22 | 5.33 | +2.30% | 441,827 |
| Aug 20, 2026 | 5.40 | 5.50 | 5.19 | 5.21 | -3.70% | 606,629 |
| Aug 19, 2026 | 5.62 | 5.65 | 5.40 | 5.41 | -3.74% | 461,277 |
| Aug 18, 2026 | 5.94 | 6.00 | 5.61 | 5.62 | -4.58% | 639,481 |
| Aug 17, 2026 | 5.91 | 6.06 | 5.83 | 5.89 | +7.09% | 1,106,301 |
| Aug 14, 2026 | 5.52 | 5.56 | 5.32 | 5.50 | +0.36% | 703,106 |
| Aug 13, 2026 | 5.41 | 5.60 | 5.34 | 5.48 | +2.81% | 1,135,928 |
| Aug 12, 2026 | 5.20 | 5.50 | 5.15 | 5.33 | +4.51% | 2,739,652 |
| Aug 11, 2026 | 5.71 | 5.90 | 5.06 | 5.10 | -29.56% | 5,620,441 |
| Aug 10, 2026 | 7.31 | 7.64 | 7.07 | 7.24 | -1.36% | 314,030 |
| Aug 7, 2026 | 7.18 | 7.44 | 7.06 | 7.34 | +3.67% | 121,864 |
| Aug 6, 2026 | 7.11 | 7.11 | 7.01 | 7.08 | +0.57% | 74,589 |
| Aug 5, 2026 | 7.02 | 7.10 | 6.99 | 7.04 | -1.26% | 109,724 |
| Aug 4, 2026 | 6.86 | 7.14 | 6.76 | 7.13 | +4.70% | 104,758 |
| Aug 3, 2026 | 6.88 | 6.97 | 6.57 | 6.81 | -0.44% | 155,210 |
| Jul 31, 2026 | 6.73 | 6.85 | 6.54 | 6.84 | +1.63% | 113,181 |
| Jul 30, 2026 | 6.85 | 6.87 | 6.56 | 6.73 | -0.59% | 172,671 |
| Jul 29, 2026 | 7.01 | 7.17 | 6.70 | 6.77 | -3.56% | 222,372 |
| Jul 28, 2026 | 7.06 | 7.19 | 6.96 | 7.02 | +0.14% | 114,788 |
| Jul 27, 2026 | 7.00 | 7.14 | 6.74 | 7.01 | +2.49% | 178,441 |
| Jul 24, 2026 | 6.95 | 6.99 | 6.61 | 6.84 | -1.58% | 109,938 |
| Jul 23, 2026 | 7.05 | 7.18 | 6.81 | 6.95 | -3.87% | 263,065 |
| Jul 22, 2026 | 7.20 | 7.35 | 6.96 | 7.23 | +0.56% | 153,862 |
| Jul 21, 2026 | 7.09 | 7.38 | 6.91 | 7.19 | +2.13% | 117,544 |
| Jul 20, 2026 | 7.12 | 7.13 | 6.76 | 7.04 | -0.98% | 136,854 |
| Jul 17, 2026 | 7.58 | 7.69 | 7.05 | 7.11 | -7.18% | 253,731 |
| Jul 16, 2026 | 7.24 | 7.67 | 7.24 | 7.66 | +4.22% | 365,613 |
| Jul 15, 2026 | 7.11 | 7.45 | 6.96 | 7.35 | +4.26% | 365,829 |
| Jul 14, 2026 | 7.22 | 7.29 | 6.93 | 7.05 | -1.12% | 355,625 |
| Jul 13, 2026 | 6.90 | 7.22 | 6.85 | 7.13 | +2.30% | 295,857 |
| Jul 10, 2026 | 6.61 | 6.99 | 6.61 | 6.97 | +4.58% | 217,701 |
| Jul 9, 2026 | 6.51 | 6.79 | 6.51 | 6.67 | +3.65% | 170,729 |
| Jul 8, 2026 | 6.38 | 6.73 | 6.33 | 6.43 | +1.10% | 199,817 |
| Jul 7, 2026 | 6.59 | 6.65 | 6.22 | 6.36 | -4.07% | 175,633 |
| Jul 6, 2026 | 6.33 | 6.77 | 6.33 | 6.63 | +3.92% | 187,065 |
| Jul 2, 2026 | 6.59 | 6.64 | 6.32 | 6.38 | -3.04% | 150,407 |
| Jul 1, 2026 | 6.76 | 7.03 | 6.58 | 6.58 | -3.38% | 146,690 |
| Jun 30, 2026 | 6.96 | 7.00 | 6.71 | 6.81 | -3.40% | 225,565 |
| Jun 29, 2026 | 7.29 | 7.42 | 7.04 | 7.05 | -1.95% | 291,394 |
| Jun 26, 2026 | 7.10 | 7.46 | 7.07 | 7.19 | +1.27% | 855,361 |
| Jun 25, 2026 | 7.27 | 7.29 | 7.02 | 7.10 | -0.84% | 391,097 |
| Jun 24, 2026 | 7.31 | 7.39 | 7.06 | 7.16 | -2.45% | 339,839 |
| Jun 23, 2026 | 7.31 | 7.38 | 7.01 | 7.34 | -1.74% | 739,277 |
| Jun 22, 2026 | 7.52 | 7.74 | 7.37 | 7.47 | -0.66% | 309,046 |
| Jun 18, 2026 | 7.50 | 7.63 | 7.43 | 7.52 | +1.76% | 260,605 |
| Jun 17, 2026 | 7.86 | 8.07 | 7.37 | 7.39 | -5.98% | 187,777 |
| Jun 16, 2026 | 8.19 | 8.22 | 7.75 | 7.86 | -2.96% | 312,051 |
| Jun 15, 2026 | 8.47 | 8.68 | 7.92 | 8.10 | -2.99% | 389,390 |
| Jun 12, 2026 | 8.40 | 8.71 | 8.15 | 8.35 | -0.60% | 373,800 |
| Jun 11, 2026 | 8.06 | 8.47 | 7.85 | 8.40 | +4.74% | 765,638 |
| Jun 10, 2026 | 7.78 | 8.15 | 7.58 | 8.02 | +0.12% | 381,147 |
| Jun 9, 2026 | 7.30 | 8.27 | 7.30 | 8.01 | +11.87% | 934,112 |
| Jun 8, 2026 | 6.62 | 7.37 | 6.62 | 7.16 | +12.05% | 358,725 |
| Jun 5, 2026 | 6.38 | 6.48 | 6.19 | 6.39 | -1.39% | 183,670 |
| Jun 4, 2026 | 6.02 | 6.55 | 5.92 | 6.48 | +7.64% | 576,800 |
| Jun 3, 2026 | 5.99 | 6.10 | 5.79 | 6.02 | +0.67% | 333,873 |
| Jun 2, 2026 | 5.56 | 6.05 | 5.56 | 5.98 | +6.22% | 194,104 |
| Jun 1, 2026 | 5.54 | 5.67 | 5.41 | 5.63 | +2.93% | 145,308 |
| May 29, 2026 | 5.50 | 5.55 | 5.33 | 5.47 | +0.18% | 125,567 |
| May 28, 2026 | 5.25 | 5.49 | 5.14 | 5.46 | +4.00% | 221,240 |
| May 27, 2026 | 5.33 | 5.49 | 5.22 | 5.25 | -0.57% | 189,435 |
| May 26, 2026 | 5.15 | 5.42 | 5.09 | 5.28 | +4.14% | 244,696 |
| May 22, 2026 | 5.11 | 5.14 | 4.97 | 5.07 | -0.59% | 212,679 |
| May 21, 2026 | 5.00 | 5.20 | 4.95 | 5.10 | +0.00% | 240,753 |
| May 20, 2026 | 4.93 | 5.19 | 4.85 | 5.10 | +3.66% | 295,410 |
| May 19, 2026 | 4.93 | 5.19 | 4.92 | 4.92 | -1.99% | 485,768 |
| May 18, 2026 | 5.05 | 5.15 | 4.96 | 5.02 | +2.03% | 552,429 |
| May 15, 2026 | 5.25 | 5.34 | 4.91 | 4.92 | -6.82% | 506,890 |
| May 14, 2026 | 5.42 | 5.70 | 5.24 | 5.28 | -2.94% | 1,044,207 |
| May 13, 2026 | 5.68 | 5.76 | 5.41 | 5.44 | -6.37% | 404,355 |
| May 12, 2026 | 6.10 | 6.23 | 5.72 | 5.81 | -5.83% | 487,038 |
| May 11, 2026 | 5.96 | 6.34 | 5.72 | 6.17 | +3.70% | 310,807 |
| May 8, 2026 | 6.58 | 7.05 | 5.95 | 5.95 | -18.94% | 1,079,751 |
| May 7, 2026 | 7.43 | 7.63 | 7.32 | 7.34 | +0.27% | 177,381 |
| May 6, 2026 | 7.13 | 7.38 | 7.05 | 7.32 | +4.27% | 120,516 |
| May 5, 2026 | 7.27 | 7.28 | 6.81 | 7.02 | -2.36% | 247,547 |
| May 4, 2026 | 7.52 | 7.67 | 7.14 | 7.19 | -5.39% | 239,488 |
| May 1, 2026 | 7.45 | 7.98 | 7.33 | 7.60 | +3.40% | 499,079 |
| Apr 30, 2026 | 7.17 | 7.37 | 7.16 | 7.35 | +2.51% | 412,845 |
| Apr 29, 2026 | 7.31 | 7.44 | 7.11 | 7.17 | -2.32% | 202,144 |
| Apr 28, 2026 | 7.08 | 7.36 | 6.86 | 7.34 | +3.67% | 231,243 |
| Apr 27, 2026 | 7.01 | 7.09 | 6.93 | 7.08 | +1.14% | 158,199 |
| Apr 24, 2026 | 6.71 | 7.08 | 6.64 | 7.00 | +4.32% | 214,169 |
| Apr 23, 2026 | 6.69 | 6.98 | 6.66 | 6.71 | +0.75% | 228,494 |
| Apr 22, 2026 | 7.00 | 7.05 | 6.64 | 6.66 | -3.34% | 236,833 |
| Apr 21, 2026 | 7.18 | 7.20 | 6.79 | 6.89 | -3.64% | 660,451 |
| Apr 20, 2026 | 7.33 | 7.62 | 6.88 | 7.15 | -2.99% | 1,752,731 |
| Apr 17, 2026 | 6.97 | 7.42 | 6.83 | 7.37 | +7.91% | 1,296,228 |
| Apr 16, 2026 | 6.98 | 7.05 | 6.69 | 6.83 | -2.29% | 834,553 |
| Apr 15, 2026 | 7.00 | 7.01 | 6.87 | 6.99 | -0.14% | 211,764 |
| Apr 14, 2026 | 7.08 | 7.21 | 6.89 | 7.00 | -0.28% | 563,510 |
| Apr 13, 2026 | 6.80 | 7.05 | 6.69 | 7.02 | +2.63% | 284,343 |
| Apr 10, 2026 | 6.97 | 7.09 | 6.79 | 6.84 | -1.87% | 216,400 |
| Apr 9, 2026 | 6.98 | 7.05 | 6.94 | 6.97 | -0.14% | 140,243 |
| Apr 8, 2026 | 7.32 | 7.53 | 6.94 | 6.98 | +1.01% | 173,486 |
| Apr 7, 2026 | 6.81 | 6.95 | 6.70 | 6.91 | +0.58% | 112,794 |
| Apr 6, 2026 | 6.72 | 6.89 | 6.54 | 6.87 | +2.38% | 144,817 |
| Apr 2, 2026 | 6.45 | 6.73 | 6.45 | 6.71 | +0.60% | 163,461 |
| Apr 1, 2026 | 6.82 | 6.97 | 6.65 | 6.67 | -1.62% | 129,794 |
| Mar 31, 2026 | 6.53 | 6.96 | 6.46 | 6.78 | +6.10% | 144,831 |
| Mar 30, 2026 | 6.40 | 6.46 | 6.27 | 6.39 | +1.11% | 156,524 |
| Mar 27, 2026 | 6.34 | 6.43 | 6.17 | 6.32 | -1.86% | 147,526 |
| Mar 26, 2026 | 6.60 | 6.71 | 6.42 | 6.44 | -3.01% | 202,904 |
| Mar 25, 2026 | 6.76 | 6.78 | 6.42 | 6.64 | +0.00% | 342,627 |
| Mar 24, 2026 | 6.41 | 6.85 | 6.33 | 6.64 | +2.00% | 318,970 |
| Mar 23, 2026 | 6.47 | 6.67 | 6.33 | 6.51 | +4.33% | 344,699 |
| Mar 20, 2026 | 6.18 | 6.54 | 6.03 | 6.24 | +0.81% | 470,250 |
| Mar 19, 2026 | 6.11 | 6.38 | 6.02 | 6.19 | +0.65% | 271,366 |
| Mar 18, 2026 | 6.57 | 6.68 | 6.12 | 6.15 | -2.07% | 350,348 |
| Mar 17, 2026 | 6.48 | 6.83 | 6.08 | 6.28 | -1.88% | 283,736 |
| Mar 16, 2026 | 6.26 | 6.49 | 6.26 | 6.40 | +4.75% | 193,342 |
| Mar 13, 2026 | 6.06 | 6.35 | 5.95 | 6.11 | +0.99% | 174,089 |
| Mar 12, 2026 | 6.14 | 6.26 | 5.97 | 6.05 | -4.42% | 223,486 |
| Mar 11, 2026 | 6.38 | 6.43 | 6.24 | 6.33 | -1.09% | 250,139 |
| Mar 10, 2026 | 6.60 | 6.80 | 6.23 | 6.40 | -4.48% | 406,356 |
| Mar 9, 2026 | 6.35 | 6.76 | 6.16 | 6.70 | +2.13% | 323,095 |
| Mar 6, 2026 | 6.84 | 6.90 | 6.53 | 6.56 | -6.82% | 238,130 |
| Mar 5, 2026 | 7.38 | 7.39 | 6.79 | 7.04 | -6.01% | 283,552 |
| Mar 4, 2026 | 7.65 | 7.88 | 7.41 | 7.49 | -0.40% | 157,741 |
| Mar 3, 2026 | 7.44 | 7.75 | 6.80 | 7.52 | -3.59% | 284,794 |
| Mar 2, 2026 | 7.37 | 7.86 | 7.35 | 7.80 | +3.04% | 128,573 |
| Feb 27, 2026 | 7.52 | 7.63 | 7.37 | 7.57 | -0.13% | 161,555 |
| Feb 26, 2026 | 7.58 | 7.73 | 7.39 | 7.58 | +0.40% | 143,241 |
| Feb 25, 2026 | 7.54 | 7.74 | 7.25 | 7.55 | +1.07% | 168,502 |
| Feb 24, 2026 | 7.26 | 7.56 | 7.08 | 7.47 | +3.03% | 408,592 |
| Feb 23, 2026 | 7.34 | 7.51 | 7.00 | 7.25 | -2.82% | 386,691 |
| Feb 20, 2026 | 7.11 | 7.57 | 7.02 | 7.46 | +4.48% | 183,663 |
| Feb 19, 2026 | 7.01 | 7.26 | 6.98 | 7.14 | +0.00% | 256,890 |
| Feb 18, 2026 | 7.32 | 7.69 | 7.08 | 7.14 | -2.59% | 285,379 |
| Feb 17, 2026 | 7.05 | 7.57 | 7.00 | 7.33 | +3.90% | 235,298 |
| Feb 13, 2026 | 7.24 | 7.37 | 6.87 | 7.05 | -1.74% | 298,841 |
| Feb 12, 2026 | 8.09 | 8.09 | 6.89 | 7.18 | -10.92% | 424,129 |
| Feb 11, 2026 | 7.80 | 8.13 | 7.13 | 8.06 | +3.73% | 520,444 |
| Feb 10, 2026 | 8.69 | 8.93 | 7.66 | 7.77 | -25.57% | 1,196,163 |
| Feb 9, 2026 | 10.60 | 10.63 | 10.16 | 10.44 | -0.38% | 343,479 |
| Feb 6, 2026 | 10.15 | 10.60 | 10.10 | 10.48 | +4.28% | 257,911 |
| Feb 5, 2026 | 10.42 | 10.50 | 9.95 | 10.05 | -4.10% | 178,403 |
| Feb 4, 2026 | 10.64 | 10.75 | 10.10 | 10.48 | -0.57% | 218,205 |
| Feb 3, 2026 | 10.57 | 10.97 | 10.37 | 10.54 | +0.48% | 367,083 |
| Feb 2, 2026 | 10.06 | 10.51 | 9.96 | 10.49 | +4.07% | 635,119 |
| Jan 30, 2026 | 9.91 | 10.20 | 9.77 | 10.08 | +0.20% | 211,177 |
| Jan 29, 2026 | 9.87 | 10.21 | 9.66 | 10.06 | +2.13% | 151,087 |
| Jan 28, 2026 | 10.08 | 10.09 | 9.69 | 9.85 | -1.60% | 67,322 |
| Jan 27, 2026 | 9.78 | 10.12 | 9.73 | 10.01 | +2.04% | 97,705 |
| Jan 26, 2026 | 10.03 | 10.25 | 9.63 | 9.81 | -2.29% | 124,342 |
| Jan 23, 2026 | 10.52 | 10.65 | 10.04 | 10.04 | -3.92% | 89,978 |
| Jan 22, 2026 | 10.24 | 10.47 | 10.07 | 10.45 | +2.75% | 288,782 |
| Jan 21, 2026 | 9.75 | 10.20 | 9.51 | 10.17 | +7.28% | 202,954 |
| Jan 20, 2026 | 9.74 | 10.08 | 9.45 | 9.48 | -5.11% | 107,391 |
| Jan 16, 2026 | 10.02 | 10.37 | 9.90 | 9.99 | -0.20% | 218,798 |
| Jan 15, 2026 | 9.76 | 10.15 | 9.71 | 10.01 | +3.52% | 260,877 |
| Jan 14, 2026 | 9.76 | 9.95 | 9.41 | 9.67 | -1.43% | 579,461 |
| Jan 13, 2026 | 9.70 | 9.95 | 9.51 | 9.81 | -0.41% | 129,442 |
| Jan 12, 2026 | 9.63 | 9.99 | 9.61 | 9.85 | +1.34% | 97,484 |
| Jan 9, 2026 | 10.29 | 10.32 | 9.63 | 9.72 | -5.17% | 137,939 |
| Jan 8, 2026 | 10.06 | 10.46 | 9.71 | 10.25 | +1.69% | 207,990 |
| Jan 7, 2026 | 10.17 | 10.33 | 9.92 | 10.08 | -1.85% | 161,242 |
| Jan 6, 2026 | 9.78 | 10.36 | 9.75 | 10.27 | +4.26% | 178,255 |
| Jan 5, 2026 | 9.81 | 10.28 | 9.80 | 9.85 | +0.41% | 203,500 |
| Jan 2, 2026 | 9.72 | 9.92 | 9.44 | 9.81 | +1.76% | 121,193 |
| Dec 31, 2025 | 9.82 | 9.82 | 9.55 | 9.64 | -1.93% | 74,958 |
| Dec 30, 2025 | 9.85 | 9.95 | 9.78 | 9.83 | -0.51% | 95,408 |
| Dec 29, 2025 | 10.00 | 10.10 | 9.74 | 9.88 | -1.20% | 105,312 |
| Dec 26, 2025 | 9.92 | 10.11 | 9.86 | 10.00 | +0.10% | 73,785 |
| Dec 24, 2025 | 9.94 | 10.06 | 9.50 | 9.99 | +0.40% | 70,811 |
| Dec 23, 2025 | 9.94 | 10.09 | 9.81 | 9.95 | -0.70% | 100,978 |
| Dec 22, 2025 | 9.81 | 10.19 | 9.78 | 10.02 | +2.77% | 161,136 |
| Dec 19, 2025 | 9.92 | 10.04 | 9.50 | 9.75 | -2.01% | 410,206 |
| Dec 18, 2025 | 9.99 | 10.21 | 9.91 | 9.95 | +1.22% | 198,926 |
| Dec 17, 2025 | 10.02 | 10.28 | 9.82 | 9.83 | -1.60% | 229,636 |
| Dec 16, 2025 | 10.21 | 10.39 | 9.97 | 9.99 | -1.09% | 261,202 |
| Dec 15, 2025 | 10.00 | 10.48 | 9.84 | 10.10 | +1.51% | 253,297 |
| Dec 12, 2025 | 10.28 | 10.74 | 9.87 | 9.95 | -2.64% | 211,872 |
| Dec 11, 2025 | 10.00 | 10.37 | 9.94 | 10.22 | +1.69% | 254,050 |
| Dec 10, 2025 | 9.61 | 10.16 | 9.43 | 10.05 | +4.15% | 273,870 |
| Dec 9, 2025 | 9.37 | 9.83 | 9.05 | 9.65 | +3.10% | 362,633 |
| Dec 8, 2025 | 9.49 | 9.63 | 9.17 | 9.36 | -0.21% | 152,758 |
| Dec 5, 2025 | 9.24 | 9.40 | 9.04 | 9.38 | +2.18% | 183,958 |
| Dec 4, 2025 | 9.18 | 9.38 | 8.98 | 9.18 | -0.11% | 178,220 |
| Dec 3, 2025 | 9.05 | 9.69 | 9.05 | 9.19 | +2.11% | 162,909 |
| Dec 2, 2025 | 8.54 | 9.07 | 8.39 | 9.00 | +6.89% | 255,253 |
| Dec 1, 2025 | 8.03 | 8.52 | 8.01 | 8.42 | +3.19% | 172,932 |
| Nov 28, 2025 | 8.15 | 8.25 | 8.11 | 8.16 | +0.12% | 68,652 |
| Nov 26, 2025 | 8.13 | 8.30 | 7.85 | 8.15 | +0.00% | 169,947 |
| Nov 25, 2025 | 7.42 | 8.26 | 7.42 | 8.15 | +9.84% | 217,528 |
| Nov 24, 2025 | 7.31 | 7.47 | 7.17 | 7.42 | +1.64% | 132,937 |
| Nov 21, 2025 | 7.10 | 7.49 | 7.10 | 7.30 | +2.82% | 264,505 |
| Nov 20, 2025 | 7.31 | 7.49 | 7.05 | 7.10 | -1.66% | 157,162 |
| Nov 19, 2025 | 7.32 | 7.39 | 7.13 | 7.22 | -0.41% | 210,727 |
| Nov 18, 2025 | 6.82 | 7.30 | 6.78 | 7.25 | +4.92% | 251,780 |
| Nov 17, 2025 | 7.20 | 7.42 | 6.90 | 6.91 | -4.95% | 201,597 |
| Nov 14, 2025 | 7.67 | 7.76 | 7.24 | 7.27 | -6.79% | 180,617 |
| Nov 13, 2025 | 8.54 | 8.64 | 7.71 | 7.80 | -8.77% | 311,602 |
| Nov 12, 2025 | 7.42 | 8.75 | 7.39 | 8.55 | +29.94% | 1,251,034 |
| Nov 11, 2025 | 6.49 | 6.83 | 6.17 | 6.58 | +2.02% | 272,985 |
| Nov 10, 2025 | 6.63 | 6.81 | 6.43 | 6.45 | -2.27% | 165,279 |
Daily open, high, low, close and volume for Proficient Auto Logistics, Inc. Common Stock (PAL). Showing 249 trading days. Unadjusted prices.