P.A.M. Transportation Services, Inc. - PTSI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2024	17.25	16.76	16.76	17.5	16.72	26,403
December 09, 2024	17.71	17.26	17.26	18.24	17.26	11,879
December 06, 2024	17.58	17.45	17.45	17.58	17.19	6,558
December 05, 2024	18	17.69	17.69	18.17	16.49	21,774
December 04, 2024	18.01	18.06	18.06	18.9	17.99	18,377
December 03, 2024	18.72	18.58	18.58	18.84	17.7	16,821
December 02, 2024	19.25	19.07	19.07	19.37	18.81	12,393
November 29, 2024	17.82	18.97	18.97	18.97	17.52	7,230
November 27, 2024	19.05	18.3	18.3	19.05	18.01	12,016
November 26, 2024	19.31	18.71	18.71	19.98	18.43	18,334
November 25, 2024	20.65	19.1	19.1	20.65	19.05	17,347
November 22, 2024	18.2	18.7	18.7	18.72	17.94	8,226
November 21, 2024	17.51	17.92	17.92	18.24	17.4	13,959
November 20, 2024	18.46	17.74	17.74	18.54	17.42	11,766
November 19, 2024	19	18.57	18.57	19.19	18.33	18,042
November 18, 2024	18.71	19.38	19.38	19.61	18.71	10,900
November 15, 2024	20.25	19.01	19.01	20.25	18.55	11,700
November 14, 2024	20.92	19.7	19.7	21.01	19.29	8,800
November 13, 2024	21.8	19.75	19.75	21.8	19.3	40,300
November 12, 2024	19.76	21.8	21.8	23.7	18.15	68,900
November 11, 2024	19.34	19.72	19.72	19.97	19.03	25,826
November 08, 2024	18.83	19.07	19.07	19.07	18.49	16,300
November 07, 2024	19	18.39	18.39	19	18.14	11,600
November 06, 2024	17.3	19	19	19.37	17.09	50,700
November 05, 2024	16.36	16.65	16.65	16.81	16.1	86,200
November 04, 2024	15.04	16.39	16.39	16.59	15.04	53,437
November 01, 2024	15.63	15.59	15.59	15.72	15.34	12,037
October 31, 2024	15.05	15.48	15.48	15.69	14.77	14,908
October 30, 2024	15.39	15.34	15.34	15.56	15.17	29,418
October 29, 2024	15.29	15	15	15.64	14.81	69,228
October 28, 2024	16.34	15.49	15.49	16.47	15.44	13,441
October 25, 2024	15.75	16.15	16.15	16.32	15.62	15,920
October 24, 2024	15.52	15.46	15.46	15.98	15.24	21,840
October 23, 2024	15.49	15.7	15.7	15.7	15.33	25,614
October 22, 2024	15.76	15.58	15.58	15.94	15.51	25,526
October 21, 2024	17.12	15.81	15.81	17.12	15.66	21,900
October 18, 2024	17.41	16.82	16.82	17.41	16.61	18,300
October 17, 2024	17.52	17.32	17.32	17.52	17.14	16,844
October 16, 2024	16.77	17.54	17.54	18.11	16.5	68,400
October 15, 2024	17.3	16.75	16.75	17.82	16.7	14,704
October 14, 2024	17.7	17.41	17.41	17.71	17.41	5,000
October 11, 2024	17.4	17.82	17.82	17.82	17.4	5,800
October 10, 2024	17.09	17.27	17.27	17.43	16.76	28,418
October 09, 2024	17.2	17.39	17.39	17.59	17.11	6,400
October 08, 2024	17.15	17.36	17.36	17.36	17.11	7,632
October 07, 2024	16.83	16.92	16.92	17.39	16.65	20,019
October 04, 2024	17	16.77	16.77	17.45	16.55	12,500
October 03, 2024	16.78	16.73	16.73	17.09	16.31	10,900
October 02, 2024	17.3	16.99	16.99	17.39	16.99	5,809
October 01, 2024	18.27	17.41	17.41	18.27	17	18,347
September 30, 2024	18.5	18.5	18.5	18.67	18.05	6,800
September 27, 2024	17.65	18.18	18.18	18.35	17.61	7,828
September 26, 2024	17.7	17.65	17.65	17.78	17.36	11,300
September 25, 2024	17.07	17.48	17.48	17.9	16.95	30,414
September 24, 2024	18.19	17.41	17.41	18.35	17.33	38,700
September 23, 2024	18.4	17.84	17.84	18.48	17.65	21,847
September 20, 2024	18.73	18.25	18.25	19.26	18.12	61,044
September 19, 2024	19.06	19.11	19.11	19.72	18.76	9,600
September 18, 2024	17.78	18.53	18.53	18.98	17.64	17,700
September 17, 2024	18.29	17.8	17.8	18.29	17.6	21,811

P.A.M. Transportation Services, Inc. (PTSI) NASDAQ