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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.24	19.39	19.39	19.43	18.04	200,644
November 06, 2025	17.79	17.87	17.87	18.04	17.75	34,300
November 05, 2025	18.21	17.86	17.86	18.28	17.75	49,400
November 04, 2025	18.5	18.29	18.29	18.67	18.2	42,900
November 03, 2025	18.41	18.76	18.76	18.77	18.25	78,300
October 31, 2025	18.45	18.46	18.46	18.66	18.2	81,600
October 30, 2025	18.05	18.43	18.41	18.5	17.89	101,834
October 29, 2025	18.02	18.07	18.05	18.49	17.94	50,722
October 28, 2025	18.1	18	17.98	18.18	17.63	64,159
October 27, 2025	17.96	18.11	18.09	18.49	17.89	46,400
October 24, 2025	18.45	18.02	18.02	18.49	17.85	71,312
October 23, 2025	17.38	18.49	18.49	18.49	17.38	168,041
October 22, 2025	17.43	17.21	17.21	17.9	17.18	117,500
October 21, 2025	17.94	17.31	17.31	18	17.28	43,103
October 20, 2025	17.04	17.92	17.92	17.98	17.04	120,113
October 17, 2025	17.06	16.94	16.94	17.24	16.79	96,700
October 16, 2025	17.36	17.17	17.17	17.36	16.75	108,700
October 15, 2025	17.68	17.26	17.26	17.91	17.14	132,400
October 14, 2025	17.65	17.55	17.55	17.99	17.47	154,200
October 13, 2025	17.65	17.82	17.82	18.11	17.58	104,891
October 10, 2025	17.07	17.4	17.4	17.85	16.7	251,104
October 09, 2025	16.92	16.94	16.94	17.06	16.66	83,919
October 08, 2025	17.08	16.98	16.98	17.15	16.88	133,908
October 07, 2025	17.55	17.08	17.08	17.73	17.08	131,600
October 06, 2025	17.96	17.66	17.66	18.19	17.4	159,900
October 03, 2025	17.75	17.91	17.91	18.27	17.75	80,853
October 02, 2025	18.25	17.79	17.79	18.35	17.75	102,700
October 01, 2025	18.15	18.35	18.35	18.64	17.7	197,925
September 30, 2025	17.9	18.25	18.25	18.49	17.57	109,232
September 29, 2025	18.56	18	18	18.88	17.83	116,104
September 26, 2025	18.75	18.51	18.51	19.08	18.51	51,916
September 25, 2025	18.53	18.7	18.7	18.71	18.3	72,814
September 24, 2025	19.07	18.53	18.53	19.25	18.51	137,112
September 23, 2025	18	18.83	18.83	19.52	17.93	273,800
September 22, 2025	17.77	17.99	17.99	18.14	17.51	71,710
September 19, 2025	18.14	17.79	17.79	18.14	17.52	110,113
September 18, 2025	18.4	18.22	18.22	18.4	18	61,326
September 17, 2025	18.49	18.35	18.35	18.79	18.27	87,818
September 16, 2025	18.18	18.49	18.49	18.49	18.01	110,400
September 15, 2025	17.68	18.28	18.28	18.8	17.68	150,511
September 12, 2025	18	17.69	17.69	18.24	17.61	73,800
September 11, 2025	18.28	18.02	18.02	18.35	17.88	42,400
September 10, 2025	18.2	18.3	18.3	18.47	18.1	152,241
September 09, 2025	17.83	18.16	18.16	18.26	17.7	112,100
September 08, 2025	17.95	17.81	17.81	18.47	17.67	163,001
September 05, 2025	17.93	17.98	17.98	18.3	17.66	157,335
September 04, 2025	17.3	17.93	17.93	18.17	17.3	189,816
September 03, 2025	17.64	17.31	17.31	17.66	17.08	234,400
September 02, 2025	16.67	17.69	17.69	17.77	16.67	238,619
August 29, 2025	16.51	16.76	16.76	16.91	16.3	70,007
August 28, 2025	16.46	16.59	16.59	16.83	16.36	67,122
August 27, 2025	16.45	16.46	16.46	16.69	16.31	57,000
August 26, 2025	16.65	16.46	16.46	17.02	16.31	122,600
August 25, 2025	16.36	16.61	16.61	16.99	16.35	245,349
August 22, 2025	15.73	16.45	16.45	16.45	15.73	99,498
August 21, 2025	16.09	15.68	15.68	16.2	15.64	85,100
August 20, 2025	15.8	16.12	16.12	16.5	15.71	232,900
August 19, 2025	14.92	15.64	15.64	15.68	14.81	223,015
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

Permian Basin Royalty Trust (PBT) NYSE