Permian Basin Royalty Trust - PBT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15.8	15	15.03	15.8	15	197,437
August 15, 2025	15.82	15.88	15.88	16.17	15.35	132,072
August 14, 2025	15.86	15.82	15.82	16.36	15.69	156,753
August 13, 2025	16.48	15.92	15.92	16.48	15.43	288,623
August 12, 2025	16.43	16.42	16.42	16.65	16.18	173,819
August 11, 2025	16.31	16.38	16.38	16.65	15.74	192,305
August 08, 2025	15.56	16.27	16.27	16.27	15.29	175,120
August 07, 2025	15.15	15.6	15.6	15.9	14.9	228,768
August 06, 2025	15	15.15	15.15	15.15	14.7	210,133
August 05, 2025	13.93	14.93	14.93	14.99	13.93	269,400
August 04, 2025	13.28	13.93	13.93	13.98	13.05	241,424
August 01, 2025	13.31	13.28	13.28	13.34	12.95	108,900
July 31, 2025	13.45	13.39	13.39	13.55	13.3	49,500
July 30, 2025	13.62	13.53	13.51	13.7	13.46	99,600
July 29, 2025	13.54	13.6	13.58	13.66	13.33	89,725
July 28, 2025	13.1	13.52	13.5	13.62	13	138,600
July 25, 2025	13.01	13.03	13.02	13.28	13.01	102,000
July 24, 2025	12.83	13.01	13	13.11	12.65	102,000
July 23, 2025	12.7	12.8	12.79	12.98	12.65	231,941
July 22, 2025	12.6	12.63	12.62	12.72	12.6	110,300
July 21, 2025	12.71	12.67	12.66	12.72	12.48	86,300
July 18, 2025	12.85	12.71	12.7	12.95	12.45	88,232
July 17, 2025	12.36	12.71	12.7	12.76	12.31	142,629
July 16, 2025	12.69	12.46	12.45	12.72	12.43	96,600
July 15, 2025	12.77	12.7	12.69	12.89	12.64	85,808
July 14, 2025	12.95	12.8	12.79	12.99	12.72	97,400
July 11, 2025	12.81	12.95	12.94	13.01	12.76	120,722
July 10, 2025	12.72	12.81	12.8	13	12.66	89,500
July 09, 2025	13.56	12.76	12.75	13.56	12.76	214,959
July 08, 2025	13.35	13.47	13.45	13.73	13.27	252,599
July 07, 2025	12.88	13.33	13.31	13.4	12.82	265,248
July 03, 2025	12.75	12.91	12.91	12.96	12.74	82,569
July 02, 2025	12.74	12.72	12.72	13.01	12.61	205,400
July 01, 2025	12.4	12.61	12.61	12.64	12.32	98,573
June 30, 2025	12.48	12.46	12.46	12.59	12.41	87,700
June 27, 2025	12.38	12.46	12.45	12.6	12.36	122,229
June 26, 2025	12.06	12.3	12.29	12.43	12.06	118,143
June 25, 2025	12.14	12.05	12.04	12.17	11.78	112,907
June 24, 2025	11.88	12.14	12.13	12.19	11.8	102,400
June 23, 2025	12.03	12.05	12.04	12.34	12.03	223,200
June 20, 2025	12.11	11.94	11.93	12.19	11.92	81,666
June 18, 2025	12.09	12.07	12.06	12.21	12	134,502
June 17, 2025	11.86	12.05	12.04	12.17	11.86	166,600
June 16, 2025	11.86	11.83	11.82	12.13	11.7	240,626
June 13, 2025	11.76	11.74	11.73	11.89	11.58	150,200
June 12, 2025	11.52	11.54	11.53	11.71	11.44	199,981
June 11, 2025	11.45	11.56	11.55	11.62	11.37	175,400
June 10, 2025	11.58	11.45	11.44	11.64	11.38	75,740
June 09, 2025	11.23	11.45	11.44	11.54	11.23	96,308
June 06, 2025	11	11.18	11.17	11.47	11	166,120
June 05, 2025	10.98	10.99	10.99	11.09	10.93	56,400
June 04, 2025	11.07	10.91	10.91	11.27	10.8	89,816
June 03, 2025	11.24	11.09	11.09	11.35	11	3.72M
June 02, 2025	11.22	11.24	11.24	11.68	11.21	261,200
May 30, 2025	11.23	11.1	11.1	11.39	11.1	78,614
May 29, 2025	11.34	11.32	11.3	11.42	11.13	67,438
May 28, 2025	11.18	11.26	11.24	11.35	11.08	94,103
May 27, 2025	11.25	11.21	11.19	11.45	11.11	126,500
May 23, 2025	10.95	11.25	11.25	11.26	10.95	85,857
May 22, 2025	10.89	11.07	11.07	11.15	10.85	53,700

Permian Basin Royalty Trust (PBT) NYSE