P.A.M. Transportation Ser... (PTSI)
NASDAQ: PTSI
· Real-Time Price · USD
19.72
null (null%)
At close: Nov 11, 2024, 10:00 PM
PTSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2024 | 17.25 | 17.50 | 16.72 | 16.76 | 16.76 | -2.90% | 26,403 |
| Dec 9, 2024 | 17.71 | 18.24 | 17.26 | 17.26 | 17.26 | -1.09% | 11,879 |
| Dec 6, 2024 | 17.58 | 17.58 | 17.19 | 17.45 | 17.45 | -1.36% | 6,558 |
| Dec 5, 2024 | 18.00 | 18.17 | 16.49 | 17.69 | 17.69 | -2.05% | 21,774 |
| Dec 4, 2024 | 18.01 | 18.90 | 17.99 | 18.06 | 18.06 | -2.80% | 18,377 |
| Dec 3, 2024 | 18.72 | 18.84 | 17.70 | 18.58 | 18.58 | -2.57% | 16,821 |
| Dec 2, 2024 | 19.25 | 19.37 | 18.81 | 19.07 | 19.07 | 0.53% | 12,393 |
| Nov 29, 2024 | 17.82 | 18.97 | 17.52 | 18.97 | 18.97 | 3.66% | 7,230 |
| Nov 27, 2024 | 19.05 | 19.05 | 18.01 | 18.30 | 18.30 | -2.19% | 12,016 |
| Nov 26, 2024 | 19.31 | 19.98 | 18.43 | 18.71 | 18.71 | -2.04% | 18,334 |
| Nov 25, 2024 | 20.65 | 20.65 | 19.05 | 19.10 | 19.10 | 2.14% | 17,347 |
| Nov 22, 2024 | 18.20 | 18.72 | 17.94 | 18.70 | 18.70 | 4.35% | 8,226 |
| Nov 21, 2024 | 17.51 | 18.24 | 17.40 | 17.92 | 17.92 | 1.01% | 13,959 |
| Nov 20, 2024 | 18.46 | 18.54 | 17.42 | 17.74 | 17.74 | -4.47% | 11,766 |
| Nov 19, 2024 | 19.00 | 19.19 | 18.33 | 18.57 | 18.57 | -4.18% | 18,042 |
| Nov 18, 2024 | 18.71 | 19.61 | 18.71 | 19.38 | 19.38 | 1.95% | 10,900 |
| Nov 15, 2024 | 20.25 | 20.25 | 18.55 | 19.01 | 19.01 | -3.50% | 11,700 |
| Nov 14, 2024 | 20.92 | 21.01 | 19.29 | 19.70 | 19.70 | -0.25% | 8,800 |
| Nov 13, 2024 | 21.80 | 21.80 | 19.30 | 19.75 | 19.75 | -9.40% | 40,300 |
| Nov 12, 2024 | 19.76 | 23.70 | 18.15 | 21.80 | 21.80 | 10.55% | 68,900 |