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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.65	19.32	19.32	19.65	19.02	65,882
February 19, 2026	18.9	19.56	19.56	19.65	18.66	92,300
February 18, 2026	18.78	18.82	18.82	19	18.73	24,700
February 17, 2026	18.83	18.6	18.6	18.89	18.19	67,830
February 13, 2026	18.63	18.86	18.86	19	18.59	45,945
February 12, 2026	19.29	18.54	18.54	19.29	18.42	57,609
February 11, 2026	18.51	19.16	19.16	19.29	18.48	98,000
February 10, 2026	18.77	18.45	18.45	18.93	18.24	78,736
February 09, 2026	18.45	18.85	18.85	19	18.45	46,600
February 06, 2026	18.25	18.42	18.42	18.58	18.25	36,600
February 05, 2026	18.54	18.21	18.21	18.74	18.15	34,200
February 04, 2026	18.2	18.72	18.72	18.78	18.15	39,700
February 03, 2026	18.14	18.13	18.13	18.43	17.99	42,428
February 02, 2026	18.05	18.14	18.14	18.49	17.65	135,920
January 30, 2026	18.5	18.25	18.25	18.5	17.64	78,945
January 29, 2026	19.12	18.54	18.5	19.18	18.46	122,400
January 28, 2026	18.95	18.91	18.87	19.02	18.55	48,800
January 27, 2026	19.16	18.82	18.78	19.24	18.8	60,800
January 26, 2026	18.88	19.09	19.05	19.22	18.77	120,452
January 23, 2026	18.96	18.76	18.72	19.01	18.74	42,006
January 22, 2026	19.01	18.77	18.73	19.11	18.5	46,200
January 21, 2026	18.94	18.94	18.9	19.34	18.73	57,743
January 20, 2026	18.65	18.76	18.76	19.27	18.6	79,100
January 16, 2026	18.24	18.62	18.62	18.75	18.2	39,500
January 15, 2026	18.56	18.4	18.4	18.94	18.25	45,418
January 14, 2026	18.25	18.55	18.55	18.75	18.13	88,437
January 13, 2026	17.89	18.13	18.13	18.25	17.8	34,000
January 12, 2026	17.58	17.81	17.81	18.01	17.54	43,029
January 09, 2026	17.69	17.61	17.61	17.7	17.27	48,200
January 08, 2026	17.26	17.54	17.54	17.81	17.14	28,900
January 07, 2026	17.75	17.33	17.33	17.89	17.33	67,100
January 06, 2026	17.44	17.86	17.86	17.88	17.08	44,910
January 05, 2026	17.67	17.39	17.39	17.75	17.06	121,304
January 02, 2026	16.95	17.59	17.59	17.83	16.95	72,110
December 31, 2025	16.95	16.98	16.98	17.26	16.95	57,400
December 30, 2025	17.24	17	16.99	17.33	17	44,523
December 29, 2025	16.84	17.15	17.14	17.33	16.84	47,000
December 26, 2025	17.12	16.97	16.96	17.27	16.78	40,000
December 24, 2025	17.15	17.16	17.16	17.54	17.06	24,200
December 23, 2025	17.34	17.16	17.16	17.8	17.14	41,030
December 22, 2025	16.73	17.3	17.3	17.6	16.64	77,700
December 19, 2025	17.05	16.73	16.73	17.19	16.64	78,600
December 18, 2025	17.04	16.87	16.87	17.17	16.63	46,800
December 17, 2025	16.64	17.04	17.04	17.19	16.62	41,577
December 16, 2025	17.03	16.53	16.53	17.14	16.25	105,800
December 15, 2025	17.5	17.24	17.24	17.57	16.92	99,900
December 12, 2025	17.72	17.47	17.47	18.02	17.32	86,438
December 11, 2025	17.91	17.66	17.66	18.14	17.64	38,700
December 10, 2025	18.37	18.04	18.04	18.73	17.9	125,930
December 09, 2025	18.37	18.32	18.32	18.52	18.06	37,600
December 08, 2025	18.53	18.32	18.32	19.2	18.11	84,300
December 05, 2025	18.63	18.67	18.67	19.37	18.46	139,800
December 04, 2025	18.17	18.47	18.47	18.59	18.17	36,915
December 03, 2025	17.53	18.15	18.15	18.5	17.43	136,900
December 02, 2025	17.86	17.41	17.41	17.9	17.13	87,437
December 01, 2025	17.86	17.87	17.87	18.3	17.54	64,629
November 28, 2025	17.61	17.85	17.85	18	17.56	20,208
November 26, 2025	17.9	17.67	17.67	18.49	17.59	55,200
November 25, 2025	18.56	17.9	17.9	18.67	17.41	89,604
November 24, 2025	18.11	18.55	18.55	18.73	18	63,000

Permian Basin Royalty Trust (PBT) NYSE