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 |
| Oct 05, 2023 | $21.00 | $21.38 | $20.82 | $21.26 | 12 126 |
| Oct 04, 2023 | $21.43 | $21.56 | $21.02 | $21.02 | 10 458 |
| Oct 03, 2023 | $21.98 | $22.00 | $21.28 | $21.62 | 13 422 |
| Oct 02, 2023 | $21.79 | $21.90 | $21.44 | $21.87 | 11 782 |
| Sep 29, 2023 | $22.03 | $22.03 | $21.40 | $21.55 | 15 213 |
| Sep 28, 2023 | $21.14 | $22.11 | $21.14 | $21.62 | 8 118 |
| Sep 27, 2023 | $21.19 | $21.69 | $20.90 | $21.49 | 11 036 |
| Sep 26, 2023 | $20.52 | $21.61 | $20.52 | $21.10 | 9 634 |
| Sep 25, 2023 | $20.51 | $21.14 | $20.39 | $20.39 | 7 199 |
| Sep 22, 2023 | $21.41 | $21.75 | $20.53 | $20.53 | 15 441 |
| Sep 20, 2023 | $21.49 | $22.16 | $21.13 | $21.20 | 18 266 |
| Sep 19, 2023 | $22.01 | $22.16 | $21.14 | $21.21 | 16 926 |
| Sep 18, 2023 | $22.39 | $22.91 | $21.79 | $22.14 | 12 051 |
| Sep 15, 2023 | $21.86 | $22.27 | $21.64 | $22.27 | 30 455 |
| Sep 14, 2023 | $21.84 | $21.98 | $21.08 | $21.79 | 13 018 |
| Sep 13, 2023 | $21.32 | $21.73 | $21.13 | $21.53 | 11 235 |
| Sep 12, 2023 | $21.22 | $21.64 | $21.11 | $21.46 | 8 235 |
| Sep 11, 2023 | $21.21 | $21.81 | $20.92 | $21.04 | 10 977 |
| Sep 08, 2023 | $21.66 | $22.19 | $21.29 | $21.66 | 7 520 |
| Sep 07, 2023 | $21.55 | $21.59 | $20.90 | $21.11 | 26 576 |
| Sep 06, 2023 | $22.17 | $22.17 | $21.38 | $21.38 | 11 417 |
| Sep 05, 2023 | $23.43 | $23.43 | $22.02 | $22.03 | 18 616 |
| Sep 01, 2023 | $23.07 | $23.56 | $23.07 | $23.35 | 7 954 |
| Aug 31, 2023 | $22.86 | $24.00 | $21.95 | $23.06 | 37 552 |
| Aug 30, 2023 | $22.92 | $23.11 | $22.56 | $22.63 | 10 066 |
