NASDAQ:PTSI
P.A.M. Transportation Services Stock Price (Quote)
$17.57
-0.0300 (-0.170%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.51 | $17.90 | Friday, 10th May 2024 PTSI stock ended at $17.57. This is 0.170% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.475% from a day low at $17.49 to a day high of $17.57. |
| 90 days | $13.51 | $19.74 | |
| 52 weeks | $13.51 | $28.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $27.53 | $27.88 | $26.52 | $26.95 | 33 312 |
| Jun 15, 2023 | $26.92 | $27.29 | $26.59 | $27.29 | 17 818 |
| Jun 14, 2023 | $27.38 | $28.30 | $26.90 | $27.15 | 19 210 |
| Jun 13, 2023 | $27.35 | $27.63 | $26.58 | $27.42 | 11 998 |
| Jun 12, 2023 | $26.49 | $27.28 | $26.00 | $26.99 | 21 770 |
| Jun 09, 2023 | $25.51 | $27.92 | $25.51 | $26.72 | 9 332 |
| Jun 08, 2023 | $27.60 | $28.38 | $27.60 | $27.79 | 9 229 |
| Jun 07, 2023 | $27.99 | $28.77 | $27.70 | $28.48 | 33 312 |
| Jun 06, 2023 | $27.49 | $27.73 | $26.64 | $27.69 | 15 588 |
| Jun 05, 2023 | $27.00 | $27.15 | $26.53 | $26.53 | 14 200 |
| Jun 02, 2023 | $26.73 | $27.33 | $26.73 | $27.20 | 23 061 |
| Jun 01, 2023 | $26.50 | $26.52 | $25.58 | $26.37 | 26 911 |
| May 31, 2023 | $25.16 | $26.25 | $25.14 | $26.16 | 25 743 |
| May 30, 2023 | $25.89 | $26.24 | $25.73 | $25.94 | 13 235 |
| May 26, 2023 | $25.45 | $26.18 | $25.29 | $25.66 | 18 446 |
| May 25, 2023 | $24.82 | $25.44 | $24.40 | $25.06 | 22 209 |
| May 24, 2023 | $24.49 | $24.90 | $23.94 | $24.83 | 15 421 |
| May 23, 2023 | $24.85 | $24.75 | $24.29 | $24.50 | 8 163 |
| May 22, 2023 | $24.39 | $24.49 | $24.26 | $24.30 | 7 288 |
| May 19, 2023 | $24.38 | $24.74 | $23.87 | $24.30 | 21 360 |
| May 18, 2023 | $23.55 | $24.25 | $23.48 | $24.05 | 23 551 |
| May 17, 2023 | $23.44 | $23.64 | $22.50 | $23.64 | 22 054 |
| May 16, 2023 | $23.00 | $23.41 | $22.96 | $23.30 | 13 996 |
| May 15, 2023 | $23.17 | $23.46 | $22.97 | $23.39 | 14 054 |
| May 12, 2023 | $23.47 | $23.68 | $23.03 | $23.09 | 10 413 |
