Get the Stockscreener App
17.55
0.68%
-0.12
P.A.M. Transportation Services, Inc. Stock (PTSI) Price History
The historical daily chart and data for P.A.M. Transportation Services, Inc. stock (PTSI), adjusted for splits and dividends, show that the latest closing stock price as of May 17, 2024, is $17.55.
- P.A.M. Transportation Services, Inc. all-time high stock price is $58.37, occurred on January 20, 2020.
- The lowest P.A.M. Transportation Services, Inc. stock price recorded was $3.625 on April 20, 2017. Since then, P.A.M. Transportation Services, Inc.'s stock price has risen over 384.14% to $17.55 now.
- The 52-week high stock price for PTSI is $28.77, representing a 63.91% increase from the current share price, occurred on June 07, 2023.
- The 52-week low stock price for PTSI is $13.51, indicating a -23.02% decrease from the current share price, occurred on April 23, 2024.
- The closing price of P.A.M. Transportation Services, Inc. (PTSI) stock in the beginning of 2023 was $35.94. The stock closed the year at $25.90, a loss of over -27.94% for the year.
The table below shows more information about PTSI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $17.84 | $17.53 | $0.31 | 21,238.0 | -0.68% |
| May 16, 2024 | $17.68 | $17.45 | $0.23 | 20,699.0 | +0.97% |
| May 15, 2024 | $17.71 | $17.41 | $0.30 | 13,536.0 | +0.46% |
| May 14, 2024 | $17.69 | $17.37 | $0.32 | 11,728.0 | +0.52% |
| May 13, 2024 | $17.90 | $17.30 | $0.60 | 28,066.0 | -1.37% |
| May 10, 2024 | $17.57 | $17.44 | $0.13 | 5,428.0 | -0.17% |
| May 09, 2024 | $17.64 | $17.30 | $0.335 | 13,841.0 | +0.98% |
| May 08, 2024 | $17.45 | $17.11 | $0.3361 | 16,316.0 | +1.57% |
| May 07, 2024 | $17.40 | $17.03 | $0.37 | 23,365.0 | -0.58% |
| May 06, 2024 | $17.59 | $17.22 | $0.375 | 7,485.0 | +0.12% |
| May 03, 2024 | $17.50 | $17.11 | $0.39 | 9,050.0 | +0.41% |
| May 02, 2024 | $17.29 | $17.10 | $0.19 | 13,189.0 | +0.47% |
| May 01, 2024 | $17.53 | $17.08 | $0.4491 | 14,327.0 | -0.23% |
| Apr 30, 2024 | $17.30 | $17.06 | $0.24 | 14,748.0 | -0.58% |
| Apr 29, 2024 | $17.90 | $16.76 | $1.14 | 33,840.0 | +2.32% |
| Apr 26, 2024 | $17.28 | $16.52 | $0.7643 | 24,402.0 | -1.81% |
| Apr 25, 2024 | $17.73 | $16.51 | $1.22 | 121,543.0 | +17.95% |
| Apr 24, 2024 | $14.54 | $13.85 | $0.69 | 29,984.0 | +2.97% |
| Apr 23, 2024 | $14.28 | $13.51 | $0.765 | 20,800.0 | +4.13% |
| Apr 22, 2024 | $14.00 | $13.56 | $0.44 | 29,904.0 | -2.87% |
| Apr 19, 2024 | $14.11 | $13.64 | $0.47 | 9,878.0 | -0.14% |
| Apr 18, 2024 | $14.43 | $13.88 | $0.5511 | 16,540.0 | -2.65% |
P.A.M. Transportation Services, Inc. Stock (PTSI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of P.A.M. Transportation Services, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PTSI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of P.A.M. Transportation Services, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
P.A.M. Transportation Services, Inc. Stock (PTSI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $17.90 | $17.03 | $0.87 | 219,506.0 | +2.45% |
| Apr, 2024 | $17.90 | $13.51 | $4.39 | 464,967.0 | +5.68% |
| Mar, 2024 | $18.57 | $14.99 | $3.58 | 422,404.0 | -12.47% |
| Feb, 2024 | $21.02 | $17.40 | $3.62 | 399,856.0 | -10.57% |
| Jan, 2024 | $22.29 | $18.92 | $3.37 | 332,508.0 | -0.34% |
P.A.M. Transportation Services, Inc. Stock (PTSI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.69 | $18.53 | $4.16 | 585,419.0 | +10.18% |
| Nov, 2023 | $20.41 | $17.18 | $3.23 | 220,852.0 | +9.21% |
| Oct, 2023 | $22.68 | $15.66 | $7.02 | 325,535.0 | -19.86% |
| Sep, 2023 | $23.56 | $20.39 | $3.17 | 308,826.0 | -6.55% |
| Aug, 2023 | $26.38 | $20.83 | $5.55 | 285,254.0 | -10.83% |
| Jul, 2023 | $27.18 | $24.56 | $2.62 | 340,283.0 | -3.40% |
| Jun, 2023 | $28.77 | $25.51 | $3.26 | 552,366.0 | +2.33% |
| May, 2023 | $26.25 | $21.56 | $4.69 | 425,725.0 | +16.53% |
| Apr, 2023 | $28.82 | $22.31 | $6.51 | 386,369.0 | -21.59% |
| Mar, 2023 | $31.36 | $26.12 | $5.24 | 628,770.0 | -1.28% |
| Feb, 2023 | $31.16 | $26.70 | $4.46 | 477,634.0 | +0.17% |
| Jan, 2023 | $29.70 | $24.41 | $5.29 | 482,750.0 | +11.78% |
P.A.M. Transportation Services, Inc. Stock (PTSI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $29.05 | $24.78 | $4.27 | 600,693.0 | -7.60% |
| Nov, 2022 | $30.61 | $26.06 | $4.55 | 715,000.0 | +0.65% |
| Oct, 2022 | $34.24 | $27.20 | $7.04 | 795,429.0 | -10.05% |
| Sep, 2022 | $32.98 | $28.29 | $4.69 | 572,983.0 | +4.21% |
| Aug, 2022 | $37.45 | $28.85 | $8.59 | 778,163.0 | -16.96% |
| Jul, 2022 | $36.00 | $26.78 | $9.22 | 557,371.0 | +30.63% |
| Jun, 2022 | $30.10 | $25.11 | $4.99 | 842,769.0 | -1.65% |
| May, 2022 | $32.48 | $25.48 | $7.00 | 709,695.0 | -8.36% |
| Apr, 2022 | $35.03 | $23.52 | $11.51 | 1,585,766.0 | -12.55% |
| Mar, 2022 | $39.80 | $30.82 | $8.97 | 1,126,097.0 | +3.01% |
| Feb, 2022 | $40.00 | $31.32 | $8.67 | 1,218,942.0 | -3.38% |
| Jan, 2022 | $39.15 | $30.50 | $8.64 | 1,196,264.0 | -1.66% |
0.17%
2.10%
Cap:
|
Volume (24h):