NASDAQ : PAMT
PAMT CORP — Price history
Industrials · Trucking · United States
Last price 11.61 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 243.14M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PAMT CORP (PAMT) closed at 12.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.46 | 12.25 | 11.29 | 12.17 | 3,554 | +4.82% |
| 2026-10-30 | 10.96 | 11.67 | 10.928 | 11.61 | 17,819 | +2.11% |
| 2026-10-29 | 10.82 | 11.91 | 10.81 | 11.37 | 27,836 | +5.28% |
| 2026-10-28 | 10.36 | 11.41 | 10.36 | 10.8 | 31,965 | +1.89% |
| 2026-10-27 | 10.36 | 10.705 | 10.085 | 10.6 | 22,215 | +3.41% |
| 2026-10-26 | 10.4 | 10.975 | 10.25 | 10.25 | 24,294 | -3.67% |
| 2026-10-23 | 11.05 | 11.22 | 10.54 | 10.64 | 21,689 | -5.34% |
| 2026-10-22 | 11.13 | 11.575 | 10.82 | 11.24 | 13,961 | +2.93% |
| 2026-10-21 | 10.88 | 10.93 | 10.185 | 10.92 | 29,122 | +1.96% |
| 2026-10-20 | 11.24 | 11.67 | 10.71 | 10.71 | 20,991 | -4.80% |
| 2026-10-19 | 11.77 | 12 | 11.2 | 11.25 | 13,496 | -2.93% |
| 2026-10-16 | 11.95 | 12.385 | 11.27 | 11.59 | 12,880 | -3.01% |
| 2026-10-15 | 11.65 | 12.625 | 11.54 | 11.95 | 27,481 | +3.28% |
| 2026-10-14 | 11.74 | 12.75 | 11.145 | 11.57 | 37,406 | -2.36% |
| 2026-10-13 | 12.36 | 12.38 | 11.76 | 11.85 | 52,737 | -0.08% |
| 2026-10-12 | 12.64 | 12.98 | 11.78 | 11.86 | 31,884 | -7.20% |
| 2026-10-09 | 12.7 | 12.78 | 12.33 | 12.78 | 62,450 | +1.95% |
| 2026-10-08 | 12.08 | 12.67 | 11.91 | 12.535 | 35,876 | +1.91% |
| 2026-10-07 | 11.5 | 12.52 | 11.29 | 12.3 | 86,090 | +6.49% |
| 2026-10-06 | 11.85 | 11.895 | 11.08 | 11.55 | 17,698 | -3.91% |
| 2026-10-05 | 12.285 | 12.47 | 11.8 | 12.02 | 10,898 | -1.80% |
| 2026-10-02 | 11.95 | 12.4 | 11.84 | 12.24 | 13,112 | +3.12% |
| 2026-10-01 | 11.29 | 11.87 | 11.29 | 11.87 | 10,288 | +4.03% |
| 2026-09-30 | 12.14 | 12.17 | 11.41 | 11.41 | 11,480 | -5.07% |
| 2026-09-29 | 12 | 12.335 | 11.83 | 12.02 | 18,645 | -0.74% |
| 2026-09-28 | 11.53 | 12.225 | 11.53 | 12.11 | 21,189 | +3.06% |
| 2026-09-25 | 11.81 | 12.06 | 11.375 | 11.75 | 30,420 | +0.09% |
| 2026-09-24 | 11.55 | 11.74 | 11.335 | 11.74 | 10,948 | -0.17% |
| 2026-09-23 | 11.09 | 12.17 | 10.895 | 11.76 | 28,712 | +0.43% |
| 2026-09-22 | 11.72 | 12.037 | 11.247 | 11.71 | 19,840 | +1.39% |
| 2026-09-21 | 12.435 | 12.435 | 11.535 | 11.55 | 17,778 | -3.99% |
| 2026-09-18 | 12.4 | 12.62 | 11.51 | 12.03 | 32,509 | -2.43% |
| 2026-09-17 | 12.66 | 12.66 | 12.26 | 12.33 | 13,405 | -1.60% |
| 2026-09-16 | 13.39 | 13.39 | 12.29 | 12.53 | 32,003 | -2.87% |
| 2026-09-15 | 12.96 | 13.05 | 12.67 | 12.9 | 8,857 | +1.18% |
| 2026-09-14 | 13.51 | 14.149 | 12.61 | 12.75 | 13,494 | -4.49% |
| 2026-09-11 | 13.41 | 13.41 | 12.76 | 13.35 | 6,148 | +1.14% |
| 2026-09-10 | 12.73 | 13.2 | 12.5 | 13.2 | 13,164 | +4.35% |
| 2026-09-09 | 12.1 | 12.758 | 12.1 | 12.65 | 16,837 | +6.04% |
| 2026-09-08 | 12.14 | 13.061 | 11.93 | 11.93 | 21,840 | -9.28% |
| 2026-09-04 | 12.91 | 13.295 | 12.675 | 13.15 | 11,036 | +4.20% |
| 2026-09-03 | 12.65 | 12.875 | 12.6 | 12.62 | 16,383 | +0.24% |
| 2026-09-02 | 12.555 | 13.13 | 12.5 | 12.59 | 22,248 | -0.24% |
| 2026-09-01 | 12.42 | 12.7 | 12.11 | 12.62 | 20,003 | +4.04% |
| 2026-08-31 | 13 | 13 | 12 | 12.13 | 23,822 | +0.92% |
| 2026-08-28 | 11.93 | 12.71 | 11.79 | 12.02 | 61,008 | -0.17% |
| 2026-08-27 | 12.48 | 12.79 | 12.04 | 12.04 | 14,684 | -2.43% |
| 2026-08-26 | 11.7 | 12.69 | 11.7 | 12.34 | 22,714 | +6.56% |
| 2026-08-25 | 11.2 | 13 | 11.2 | 11.58 | 19,387 | +4.61% |
| 2026-08-24 | 11.39 | 11.695 | 11.05 | 11.07 | 14,063 | -3.49% |
| 2026-08-21 | 12.18 | 12.18 | 11.32 | 11.47 | 9,134 | -4.81% |
| 2026-08-20 | 12.24 | 12.76 | 11.73 | 12.05 | 31,519 | -1.07% |
| 2026-08-19 | 11.99 | 12.76 | 11.753 | 12.18 | 19,436 | +2.96% |
| 2026-08-18 | 12.375 | 12.85 | 11.675 | 11.83 | 30,176 | -6.56% |
| 2026-08-17 | 13.125 | 13.175 | 12.11 | 12.66 | 31,465 | -0.78% |
| 2026-08-14 | 13.44 | 14.055 | 12.67 | 12.76 | 22,162 | -6.25% |
| 2026-08-13 | 13.29 | 13.86 | 12.96 | 13.61 | 18,607 | +2.18% |
| 2026-08-12 | 13.4 | 13.4 | 12.68 | 13.32 | 12,808 | -0.89% |
| 2026-08-11 | 13.78 | 13.86 | 13.3 | 13.44 | 11,975 | -2.04% |
| 2026-08-10 | 14.09 | 14.91 | 13.719 | 13.72 | 23,645 | -3.24% |
| 2026-08-07 | 14.314 | 15.55 | 13.58 | 14.18 | 20,899 | -5.84% |
| 2026-08-06 | 14.35 | 15.2 | 13.33 | 15.06 | 31,462 | +4.66% |
| 2026-08-05 | 17.75 | 17.75 | 14.11 | 14.39 | 28,185 | -18.05% |
| 2026-08-04 | 15.82 | 17.67 | 15.535 | 17.56 | 38,613 | +5.40% |
| 2026-08-03 | 15.632 | 17 | 15.515 | 16.66 | 14,461 | +3.38% |
| 2026-07-31 | 16.445 | 16.61 | 15.44 | 16.115 | 20,870 | -2.80% |
| 2026-07-30 | 16.935 | 17 | 16.5 | 16.58 | 12,982 | -3.55% |
| 2026-07-29 | 17.19 | 17.31 | 16.915 | 17.19 | 12,135 | +0.06% |
| 2026-07-28 | 17.16 | 17.44 | 16.43 | 17.18 | 10,707 | +1.00% |
| 2026-07-27 | 16.41 | 17.175 | 16.41 | 17.01 | 15,599 | +4.87% |
| 2026-07-24 | 15.555 | 16.6 | 15.32 | 16.22 | 17,056 | +2.66% |
| 2026-07-23 | 14.48 | 16.05 | 14.375 | 15.8 | 30,660 | +4.15% |
| 2026-07-22 | 14.34 | 15.205 | 14.14 | 15.17 | 16,164 | +3.27% |
| 2026-07-21 | 13.446 | 14.78 | 12.765 | 14.69 | 30,706 | +7.46% |
| 2026-07-20 | 14.94 | 14.97 | 13.67 | 13.67 | 15,941 | -7.88% |
| 2026-07-17 | 14.4 | 15.25 | 14.335 | 14.84 | 27,572 | +1.09% |
| 2026-07-16 | 14.6 | 14.995 | 14.28 | 14.68 | 13,967 | +1.73% |
| 2026-07-15 | 13.772 | 14.43 | 13.45 | 14.43 | 32,359 | +6.18% |
| 2026-07-14 | 13.99 | 14.345 | 13.59 | 13.59 | 12,647 | -1.38% |
| 2026-07-13 | 14.35 | 14.58 | 13.71 | 13.78 | 45,025 | -2.27% |
| 2026-07-10 | 12.82 | 14.1 | 12.82 | 14.1 | 16,607 | +6.33% |
| 2026-07-09 | 13.07 | 13.511 | 12.58 | 13.26 | 7,974 | +0.45% |
| 2026-07-08 | 13.4 | 13.48 | 13 | 13.2 | 16,059 | -0.45% |
| 2026-07-07 | 13.67 | 13.67 | 12.83 | 13.26 | 7,641 | -0.90% |
| 2026-07-06 | 13.65 | 14.46 | 13.38 | 13.38 | 19,075 | -2.90% |
| 2026-07-02 | 14.3 | 15.1 | 13.49 | 13.78 | 14,547 | -5.16% |
| 2026-07-01 | 14.135 | 14.765 | 13.96 | 14.53 | 18,458 | +3.71% |
| 2026-06-30 | 14.63 | 15.395 | 14.01 | 14.01 | 15,497 | -5.59% |
| 2026-06-29 | 14.98 | 15.96 | 14.68 | 14.84 | 20,127 | +0.61% |
| 2026-06-26 | 15.41 | 15.41 | 14.15 | 14.75 | 79,616 | -2.51% |
| 2026-06-25 | 15.47 | 15.88 | 14.96 | 15.13 | 31,454 | -1.56% |
| 2026-06-24 | 14.04 | 15.515 | 14.04 | 15.37 | 19,899 | +9.47% |
| 2026-06-23 | 13.38 | 14.12 | 13.38 | 14.04 | 11,394 | +4.85% |
| 2026-06-22 | 13.56 | 13.93 | 12.885 | 13.39 | 16,636 | -1.18% |
| 2026-06-18 | 14.18 | 14.225 | 13.55 | 13.55 | 22,064 | -2.31% |
| 2026-06-17 | 15.02 | 15.42 | 13.71 | 13.87 | 20,579 | -5.90% |
| 2026-06-16 | 15.62 | 15.62 | 14.74 | 14.74 | 15,941 | -2.51% |
| 2026-06-15 | 16.3 | 16.3 | 15.01 | 15.12 | 14,808 | -4.73% |
| 2026-06-12 | 15.88 | 16.5 | 15.242 | 15.87 | 26,762 | +1.93% |
| 2026-06-11 | 15.39 | 16.045 | 14.98 | 15.57 | 24,870 | +3.80% |
| 2026-06-10 | 14.42 | 15 | 14.212 | 15 | 32,001 | +4.60% |
| 2026-06-09 | 14.55 | 14.79 | 13.7 | 14.34 | 25,852 | +1.85% |
| 2026-06-08 | 14.37 | 14.98 | 14.08 | 14.08 | 23,829 | +2.25% |
| 2026-06-05 | 13.49 | 14.18 | 13.49 | 13.77 | 9,665 | +2.91% |
| 2026-06-04 | 13 | 13.76 | 13 | 13.38 | 14,147 | +4.53% |
| 2026-06-03 | 13.46 | 13.46 | 12.24 | 12.8 | 20,626 | -3.98% |
| 2026-06-02 | 13.709 | 14.866 | 13.33 | 13.33 | 16,932 | -2.77% |
| 2026-06-01 | 13.69 | 14.67 | 13.62 | 13.71 | 24,121 | +1.33% |
| 2026-05-29 | 13.71 | 14.485 | 13.53 | 13.53 | 13,273 | -3.01% |
| 2026-05-28 | 12.445 | 14.015 | 12.445 | 13.95 | 17,453 | +9.58% |
| 2026-05-27 | 12.46 | 14.56 | 12.33 | 12.73 | 34,281 | +0.95% |
| 2026-05-26 | 12.365 | 13.03 | 11.59 | 12.61 | 24,983 | +5.26% |
| 2026-05-22 | 12.36 | 12.36 | 11.45 | 11.98 | 8,415 | -2.04% |
| 2026-05-21 | 11.5 | 12.23 | 11.5 | 12.23 | 7,218 | +3.21% |
| 2026-05-20 | 10.52 | 11.86 | 10.52 | 11.85 | 43,072 | +9.52% |
| 2026-05-19 | 10.18 | 11.22 | 9.64 | 10.82 | 19,862 | +5.56% |
| 2026-05-18 | 10.48 | 10.65 | 9.93 | 10.25 | 10,591 | -0.29% |
| 2026-05-15 | 10.91 | 11.4 | 10.28 | 10.28 | 7,270 | -7.39% |
| 2026-05-14 | 10.78 | 11.395 | 10.46 | 11.1 | 10,380 | +4.42% |
| 2026-05-13 | 10.1 | 10.7 | 10.1 | 10.63 | 10,659 | +2.71% |