Proficient Auto Logistics, Inc. - Common Stock (PAL)
7.5500
+0.2700 (3.71%)
NASDAQ · Last Trade: Apr 18th, 1:13 PM EDT
Historical Prices For Proficient Auto Logistics, Inc. - Common Stock (PAL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 7.30 | 7.66 | 7.20 | 7.55 | 161,692 | 7.55 |
| 4/16/2025 | 8.19 | 8.19 | 7.10 | 7.28 | 194,630 | 7.28 |
| 4/15/2025 | 8.36 | 8.55 | 7.43 | 7.64 | 264,547 | 7.64 |
| 4/14/2025 | 7.90 | 8.66 | 7.47 | 8.45 | 876,903 | 8.45 |
| 4/11/2025 | 7.90 | 7.90 | 7.17 | 7.60 | 204,236 | 7.60 |
| 4/10/2025 | 7.80 | 8.12 | 7.56 | 7.68 | 208,080 | 7.68 |
| 4/09/2025 | 7.22 | 8.36 | 7.01 | 8.07 | 471,692 | 8.07 |
| 4/08/2025 | 8.00 | 8.13 | 6.87 | 7.22 | 377,040 | 7.22 |
| 4/07/2025 | 7.12 | 7.64 | 6.81 | 7.60 | 387,671 | 7.60 |
| 4/04/2025 | 7.79 | 7.90 | 7.13 | 7.64 | 384,959 | 7.64 |
| 4/03/2025 | 9.16 | 9.16 | 7.71 | 8.26 | 392,676 | 8.26 |
| 4/02/2025 | 8.41 | 9.06 | 8.19 | 9.05 | 448,587 | 9.05 |
| 4/01/2025 | 8.36 | 8.68 | 7.99 | 8.19 | 293,966 | 8.19 |
| 3/31/2025 | 8.60 | 8.60 | 8.08 | 8.37 | 467,255 | 8.37 |
| 3/28/2025 | 9.49 | 9.49 | 8.51 | 8.73 | 345,376 | 8.73 |
| 3/27/2025 | 9.70 | 9.70 | 8.94 | 9.18 | 395,376 | 9.18 |
| 3/26/2025 | 9.95 | 10.01 | 9.48 | 9.75 | 288,013 | 9.75 |
| 3/25/2025 | 9.99 | 10.25 | 9.24 | 9.95 | 285,417 | 9.95 |
| 3/24/2025 | 10.05 | 10.43 | 9.88 | 9.92 | 295,591 | 9.92 |
| 3/21/2025 | 10.21 | 10.27 | 9.63 | 9.89 | 1,357,197 | 9.89 |
| 3/20/2025 | 9.98 | 10.66 | 9.95 | 10.40 | 495,875 | 10.40 |
| 3/19/2025 | 9.60 | 9.88 | 9.50 | 9.85 | 122,670 | 9.85 |
| 3/18/2025 | 9.73 | 9.83 | 9.51 | 9.65 | 155,671 | 9.65 |
| 3/17/2025 | 9.79 | 10.05 | 9.64 | 9.85 | 255,371 | 9.85 |
| 3/14/2025 | 9.94 | 10.01 | 9.50 | 9.82 | 170,697 | 9.82 |
| 3/13/2025 | 9.99 | 10.04 | 9.60 | 9.75 | 179,170 | 9.75 |
| 3/12/2025 | 10.19 | 10.25 | 9.69 | 9.93 | 226,537 | 9.93 |
| 3/11/2025 | 9.74 | 10.25 | 9.67 | 10.09 | 277,926 | 10.09 |
| 3/10/2025 | 10.15 | 10.43 | 9.74 | 9.76 | 285,873 | 9.76 |
| 3/07/2025 | 10.13 | 10.71 | 9.98 | 10.34 | 247,021 | 10.34 |
| 3/06/2025 | 9.94 | 10.33 | 9.87 | 10.23 | 288,334 | 10.23 |
| 3/05/2025 | 9.80 | 10.11 | 9.73 | 10.07 | 121,520 | 10.07 |
| 3/04/2025 | 9.78 | 9.88 | 9.44 | 9.76 | 224,604 | 9.76 |
| 3/03/2025 | 10.47 | 10.64 | 9.86 | 10.02 | 151,440 | 10.02 |
| 2/28/2025 | 9.90 | 10.53 | 9.82 | 10.46 | 233,636 | 10.46 |
| 2/27/2025 | 10.48 | 10.60 | 9.94 | 9.96 | 230,647 | 9.96 |
| 2/26/2025 | 10.87 | 10.96 | 10.48 | 10.52 | 310,323 | 10.52 |
| 2/25/2025 | 10.62 | 10.84 | 10.23 | 10.82 | 199,402 | 10.82 |
| 2/24/2025 | 10.80 | 10.90 | 10.49 | 10.59 | 184,500 | 10.59 |
| 2/21/2025 | 10.85 | 10.85 | 10.08 | 10.69 | 402,974 | 10.69 |
| 2/20/2025 | 10.84 | 10.92 | 10.55 | 10.76 | 360,958 | 10.76 |
| 2/19/2025 | 10.65 | 10.95 | 10.49 | 10.91 | 233,167 | 10.91 |
| 2/18/2025 | 10.75 | 11.10 | 10.56 | 10.66 | 291,237 | 10.66 |
| 2/14/2025 | 11.17 | 11.25 | 10.75 | 10.80 | 229,638 | 10.80 |
| 2/13/2025 | 11.04 | 11.20 | 10.70 | 11.06 | 428,698 | 11.06 |
| 2/12/2025 | 10.25 | 11.36 | 9.94 | 10.95 | 425,345 | 10.95 |
| 2/11/2025 | 10.50 | 11.37 | 10.44 | 10.75 | 1,047,943 | 10.75 |
| 2/10/2025 | 8.46 | 10.60 | 8.30 | 10.54 | 2,253,058 | 10.54 |
| 2/07/2025 | 8.08 | 8.22 | 7.82 | 7.88 | 173,197 | 7.88 |
| 2/06/2025 | 8.55 | 8.72 | 8.08 | 8.11 | 96,300 | 8.11 |
| 2/05/2025 | 9.05 | 9.15 | 8.49 | 8.70 | 156,257 | 8.70 |
| 2/04/2025 | 9.04 | 9.23 | 8.86 | 9.04 | 187,880 | 9.04 |
| 2/03/2025 | 9.73 | 9.85 | 9.12 | 9.17 | 103,075 | 9.17 |
| 1/31/2025 | 9.81 | 10.10 | 9.72 | 9.84 | 82,292 | 9.84 |
| 1/30/2025 | 9.73 | 9.87 | 9.53 | 9.81 | 106,024 | 9.81 |
| 1/29/2025 | 9.76 | 9.76 | 9.40 | 9.70 | 99,316 | 9.70 |
| 1/28/2025 | 10.56 | 10.76 | 9.83 | 9.85 | 393,130 | 9.85 |
| 1/27/2025 | 10.31 | 10.59 | 10.31 | 10.56 | 154,786 | 10.56 |
| 1/24/2025 | 9.99 | 10.38 | 9.82 | 10.31 | 129,939 | 10.31 |
| 1/23/2025 | 10.34 | 10.45 | 9.97 | 10.03 | 135,251 | 10.03 |
| 1/22/2025 | 10.35 | 10.47 | 10.17 | 10.40 | 181,665 | 10.40 |
| 1/21/2025 | 10.28 | 10.40 | 9.96 | 10.36 | 163,914 | 10.36 |