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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Permian Basin Royalty Trust (PBT) NYSE