Proficient Auto Logistics, Inc. (PAL)
NASDAQ: PAL · Real-Time Price · USD
9.38
+0.20 (2.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
Proficient Auto Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.24 | 9.40 | 9.04 | 9.38 | 9.38 | 2.18% | 183,941 |
| Dec 4, 2025 | 9.18 | 9.39 | 8.98 | 9.18 | 9.18 | -0.11% | 178,220 |
| Dec 3, 2025 | 9.05 | 9.69 | 9.05 | 9.19 | 9.19 | 2.11% | 162,909 |
| Dec 2, 2025 | 8.54 | 9.07 | 8.39 | 9.00 | 9.00 | 6.89% | 254,727 |
| Dec 1, 2025 | 8.03 | 8.52 | 8.01 | 8.42 | 8.42 | 3.19% | 172,932 |
| Nov 28, 2025 | 8.15 | 8.25 | 8.11 | 8.16 | 8.16 | 0.12% | 68,639 |
| Nov 26, 2025 | 8.13 | 8.30 | 7.85 | 8.15 | 8.15 | - | 169,946 |
| Nov 25, 2025 | 7.42 | 8.26 | 7.42 | 8.15 | 8.15 | 9.84% | 217,528 |
| Nov 24, 2025 | 7.31 | 7.47 | 7.17 | 7.42 | 7.42 | 1.64% | 132,933 |
| Nov 21, 2025 | 7.10 | 7.49 | 7.10 | 7.30 | 7.30 | 2.82% | 264,505 |
| Nov 20, 2025 | 7.31 | 7.49 | 7.05 | 7.10 | 7.10 | -1.66% | 157,157 |
| Nov 19, 2025 | 7.32 | 7.39 | 7.13 | 7.22 | 7.22 | -0.41% | 210,727 |
| Nov 18, 2025 | 6.82 | 7.31 | 6.78 | 7.25 | 7.25 | 4.92% | 251,780 |
| Nov 17, 2025 | 7.20 | 7.43 | 6.90 | 6.91 | 6.91 | -4.95% | 201,597 |
| Nov 14, 2025 | 7.67 | 7.76 | 7.24 | 7.27 | 7.27 | -6.79% | 180,617 |
| Nov 13, 2025 | 8.54 | 8.64 | 7.71 | 7.80 | 7.80 | -8.77% | 311,602 |
| Nov 12, 2025 | 7.42 | 8.75 | 7.39 | 8.55 | 8.55 | 29.94% | 1,251,034 |
| Nov 11, 2025 | 6.49 | 6.83 | 6.17 | 6.58 | 6.58 | 2.02% | 272,985 |
| Nov 10, 2025 | 6.63 | 6.81 | 6.43 | 6.45 | 6.45 | -2.27% | 165,279 |
| Nov 7, 2025 | 6.89 | 7.12 | 6.40 | 6.60 | 6.60 | -5.31% | 187,316 |
| Nov 6, 2025 | 7.25 | 7.25 | 6.90 | 6.97 | 6.97 | -3.86% | 145,368 |
| Nov 5, 2025 | 7.12 | 7.44 | 6.82 | 7.25 | 7.25 | 2.40% | 115,348 |
| Nov 4, 2025 | 7.23 | 7.25 | 7.05 | 7.08 | 7.08 | -4.45% | 132,609 |
| Nov 3, 2025 | 7.50 | 7.70 | 7.32 | 7.41 | 7.41 | -0.94% | 193,592 |
| Oct 31, 2025 | 7.17 | 7.52 | 6.99 | 7.48 | 7.48 | 4.32% | 196,907 |
| Oct 30, 2025 | 7.20 | 7.28 | 6.84 | 7.17 | 7.17 | -1.10% | 245,948 |
| Oct 29, 2025 | 6.80 | 7.87 | 6.46 | 7.25 | 7.25 | 6.62% | 567,752 |
| Oct 28, 2025 | 6.72 | 6.85 | 6.48 | 6.80 | 6.80 | 1.34% | 325,502 |
| Oct 27, 2025 | 6.86 | 6.97 | 6.70 | 6.71 | 6.71 | -2.19% | 161,519 |
| Oct 24, 2025 | 7.10 | 7.10 | 6.83 | 6.86 | 6.86 | -2.70% | 82,323 |
| Oct 23, 2025 | 6.88 | 7.07 | 6.72 | 7.05 | 7.05 | 2.47% | 98,472 |
| Oct 22, 2025 | 6.82 | 6.99 | 6.59 | 6.88 | 6.88 | 1.33% | 176,396 |
| Oct 21, 2025 | 6.14 | 6.90 | 6.13 | 6.79 | 6.79 | 10.59% | 225,611 |
| Oct 20, 2025 | 6.18 | 6.22 | 5.93 | 6.14 | 6.14 | 1.15% | 176,844 |
| Oct 17, 2025 | 5.94 | 6.08 | 5.80 | 6.07 | 6.07 | 1.85% | 114,853 |
| Oct 16, 2025 | 6.37 | 6.46 | 5.86 | 5.96 | 5.96 | -5.70% | 72,628 |
| Oct 15, 2025 | 6.07 | 6.37 | 6.07 | 6.32 | 6.32 | 3.10% | 137,621 |
| Oct 14, 2025 | 5.97 | 6.24 | 5.82 | 6.13 | 6.13 | 1.32% | 65,062 |
| Oct 13, 2025 | 5.82 | 6.22 | 5.77 | 6.05 | 6.05 | 4.13% | 118,434 |
| Oct 10, 2025 | 6.16 | 6.21 | 5.76 | 5.81 | 5.81 | -5.83% | 191,355 |
| Oct 9, 2025 | 6.36 | 6.48 | 6.17 | 6.17 | 6.17 | -4.04% | 59,707 |
| Oct 8, 2025 | 6.29 | 6.52 | 6.20 | 6.43 | 6.43 | 2.39% | 69,675 |
| Oct 7, 2025 | 6.27 | 6.35 | 6.15 | 6.28 | 6.28 | -0.63% | 169,094 |
| Oct 6, 2025 | 6.18 | 6.41 | 6.07 | 6.32 | 6.32 | 3.44% | 150,835 |
| Oct 3, 2025 | 6.08 | 6.50 | 6.08 | 6.11 | 6.11 | -0.49% | 246,889 |
| Oct 2, 2025 | 6.35 | 6.44 | 6.09 | 6.14 | 6.14 | -3.31% | 201,142 |
| Oct 1, 2025 | 6.80 | 6.86 | 6.35 | 6.35 | 6.35 | -7.84% | 238,096 |
| Sep 30, 2025 | 6.83 | 6.92 | 6.74 | 6.89 | 6.89 | - | 188,923 |
| Sep 29, 2025 | 6.89 | 7.06 | 6.65 | 6.89 | 6.89 | 0.73% | 220,903 |
| Sep 26, 2025 | 6.82 | 7.05 | 6.73 | 6.84 | 6.84 | 0.29% | 89,177 |