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 |
| Feb 29, 2024 | $18.40 | $18.99 | $18.40 | $18.52 | 8 238 |
| Feb 28, 2024 | $18.12 | $18.95 | $18.11 | $18.20 | 21 609 |
| Feb 27, 2024 | $18.96 | $18.96 | $18.10 | $18.37 | 2 209 |
| Feb 26, 2024 | $18.33 | $19.11 | $18.33 | $18.61 | 11 353 |
| Feb 23, 2024 | $18.60 | $19.13 | $18.45 | $18.82 | 8 856 |
| Feb 22, 2024 | $18.47 | $18.66 | $17.89 | $18.66 | 25 473 |
| Feb 21, 2024 | $18.55 | $18.96 | $18.39 | $18.56 | 9 532 |
| Feb 20, 2024 | $19.00 | $19.46 | $17.85 | $18.86 | 43 665 |
| Feb 16, 2024 | $19.52 | $19.52 | $19.01 | $19.05 | 7 480 |
| Feb 15, 2024 | $18.54 | $19.59 | $18.54 | $19.59 | 13 022 |
| Feb 14, 2024 | $18.15 | $18.55 | $18.04 | $18.55 | 12 572 |
| Feb 13, 2024 | $17.99 | $18.36 | $17.40 | $17.40 | 17 701 |
| Feb 12, 2024 | $19.06 | $19.74 | $18.91 | $18.91 | 16 371 |
| Feb 09, 2024 | $18.99 | $19.56 | $18.33 | $19.25 | 10 801 |
| Feb 08, 2024 | $18.48 | $18.66 | $18.48 | $18.66 | 3 978 |
| Feb 07, 2024 | $18.01 | $19.33 | $17.79 | $18.42 | 6 433 |
| Feb 06, 2024 | $18.60 | $18.62 | $18.31 | $18.56 | 7 818 |
| Feb 05, 2024 | $20.00 | $20.00 | $19.05 | $19.10 | 14 212 |
| Feb 02, 2024 | $20.68 | $21.02 | $19.82 | $20.28 | 14 006 |
| Feb 01, 2024 | $20.86 | $20.88 | $19.71 | $20.85 | 26 681 |
| Jan 31, 2024 | $21.48 | $21.80 | $20.71 | $20.71 | 8 702 |
| Jan 30, 2024 | $21.09 | $21.82 | $21.09 | $21.52 | 8 250 |
| Jan 29, 2024 | $21.96 | $22.18 | $21.15 | $21.42 | 14 977 |
| Jan 26, 2024 | $22.16 | $22.16 | $21.20 | $21.80 | 9 882 |
| Jan 25, 2024 | $21.32 | $21.86 | $21.20 | $21.86 | 14 030 |
