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 |
| Jan 24, 2024 | $21.40 | $21.40 | $20.91 | $21.40 | 11 599 |
| Jan 23, 2024 | $22.29 | $22.29 | $20.86 | $20.91 | 17 637 |
| Jan 22, 2024 | $21.06 | $21.95 | $20.99 | $21.94 | 13 884 |
| Jan 19, 2024 | $20.72 | $20.72 | $20.19 | $20.70 | 12 405 |
| Jan 18, 2024 | $20.50 | $20.57 | $20.31 | $20.51 | 5 775 |
| Jan 17, 2024 | $20.26 | $20.91 | $20.26 | $20.64 | 6 628 |
| Jan 16, 2024 | $20.72 | $21.29 | $20.63 | $20.74 | 21 679 |
| Jan 12, 2024 | $21.02 | $21.44 | $18.92 | $21.44 | 9 762 |
| Jan 11, 2024 | $20.75 | $20.94 | $20.20 | $20.83 | 27 770 |
| Jan 10, 2024 | $20.38 | $20.87 | $19.99 | $20.62 | 15 824 |
| Jan 09, 2024 | $20.69 | $21.08 | $20.44 | $20.66 | 23 504 |
| Jan 08, 2024 | $20.06 | $21.33 | $20.01 | $20.86 | 19 171 |
| Jan 05, 2024 | $19.83 | $20.57 | $19.83 | $20.29 | 18 168 |
| Jan 04, 2024 | $20.28 | $20.28 | $19.84 | $20.01 | 7 802 |
| Jan 03, 2024 | $20.49 | $20.49 | $19.85 | $20.12 | 15 344 |
| Jan 02, 2024 | $20.47 | $20.99 | $20.10 | $20.55 | 20 173 |
| Dec 29, 2023 | $22.00 | $22.00 | $20.52 | $20.78 | 18 321 |
| Dec 28, 2023 | $22.21 | $22.31 | $21.69 | $21.88 | 9 611 |
| Dec 27, 2023 | $22.34 | $22.50 | $22.13 | $22.21 | 4 013 |
| Dec 26, 2023 | $21.40 | $22.66 | $20.97 | $22.21 | 36 089 |
| Dec 22, 2023 | $21.38 | $22.41 | $21.24 | $21.43 | 34 751 |
| Dec 21, 2023 | $20.61 | $21.80 | $20.49 | $21.50 | 29 455 |
| Dec 20, 2023 | $20.00 | $21.98 | $20.00 | $20.49 | 41 004 |
| Dec 19, 2023 | $19.11 | $20.63 | $19.03 | $20.38 | 38 438 |
| Dec 18, 2023 | $19.49 | $19.65 | $18.77 | $19.10 | 28 727 |
