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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Permian Basin Royalty Trust (PBT) NYSE