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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.04	18.04	18.04	18.6	17.84	92,900
November 20, 2025	18.83	18.17	18.17	19.17	18.15	75,541
November 19, 2025	18.57	18.66	18.66	18.74	18.06	126,000
November 18, 2025	18.78	18.75	18.75	19	18.54	67,500
November 17, 2025	19.99	18.98	18.98	20.39	18.98	148,648
November 14, 2025	19	20.44	20.44	20.46	19	176,800
November 13, 2025	19.54	19.33	19.33	19.55	19.14	46,900
November 12, 2025	19.54	19.49	19.49	19.65	19.1	80,200
November 11, 2025	19.65	19.54	19.54	19.99	19.52	65,100
November 10, 2025	19.55	19.74	19.74	19.77	19	144,300
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

Permian Basin Royalty Trust (PBT) NYSE