Permian Basin Royalty Trust (PBT)
NYSE: PBT · Real-Time Price · USD
17.60
+0.27 (1.57%)
Jan 8, 2026, 1:13 PM EST - Market open
PBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 17.26 | 17.58 | 17.14 | 17.50 | - | 0.98% | 9,621 |
| Jan 7, 2026 | 17.75 | 17.89 | 17.33 | 17.33 | 17.33 | -2.97% | 67,083 |
| Jan 6, 2026 | 17.44 | 17.88 | 17.08 | 17.86 | 17.86 | 2.70% | 44,849 |
| Jan 5, 2026 | 17.67 | 17.75 | 17.06 | 17.39 | 17.39 | -1.14% | 121,304 |
| Jan 2, 2026 | 16.95 | 17.83 | 16.95 | 17.59 | 17.59 | 3.59% | 72,029 |
| Dec 31, 2025 | 16.95 | 17.26 | 16.95 | 16.98 | 16.98 | -0.12% | 57,395 |
| Dec 30, 2025 | 17.24 | 17.33 | 17.00 | 17.00 | 16.99 | -0.87% | 43,106 |
| Dec 29, 2025 | 16.84 | 17.33 | 16.84 | 17.15 | 17.14 | 1.06% | 46,973 |
| Dec 26, 2025 | 17.12 | 17.27 | 16.78 | 16.97 | 16.96 | -1.11% | 39,961 |
| Dec 24, 2025 | 17.15 | 17.54 | 17.06 | 17.16 | 17.15 | - | 24,189 |
| Dec 23, 2025 | 17.34 | 17.80 | 17.14 | 17.16 | 17.15 | -0.81% | 41,030 |
| Dec 22, 2025 | 16.73 | 17.60 | 16.64 | 17.30 | 17.29 | 3.41% | 77,690 |
| Dec 19, 2025 | 17.05 | 17.19 | 16.64 | 16.73 | 16.72 | -0.83% | 78,571 |
| Dec 18, 2025 | 17.04 | 17.17 | 16.63 | 16.87 | 16.86 | -1.00% | 46,786 |
| Dec 17, 2025 | 16.64 | 17.19 | 16.62 | 17.04 | 17.03 | 3.09% | 41,577 |
| Dec 16, 2025 | 17.03 | 17.14 | 16.25 | 16.53 | 16.52 | -4.12% | 105,787 |
| Dec 15, 2025 | 17.50 | 17.57 | 16.92 | 17.24 | 17.23 | -1.32% | 99,860 |
| Dec 12, 2025 | 17.72 | 18.02 | 17.32 | 17.47 | 17.46 | -1.08% | 86,438 |
| Dec 11, 2025 | 17.91 | 18.14 | 17.64 | 17.66 | 17.65 | -2.11% | 38,669 |
| Dec 10, 2025 | 18.37 | 18.73 | 17.90 | 18.04 | 18.03 | -1.53% | 125,930 |
| Dec 9, 2025 | 18.37 | 18.52 | 18.06 | 18.32 | 18.31 | - | 37,598 |
| Dec 8, 2025 | 18.53 | 19.20 | 18.11 | 18.32 | 18.31 | -1.87% | 84,261 |
| Dec 5, 2025 | 18.63 | 19.37 | 18.46 | 18.67 | 18.66 | 1.08% | 139,793 |
| Dec 4, 2025 | 18.17 | 18.59 | 18.17 | 18.47 | 18.46 | 1.76% | 36,915 |
| Dec 3, 2025 | 17.53 | 18.50 | 17.43 | 18.15 | 18.14 | 4.25% | 136,873 |
| Dec 2, 2025 | 17.86 | 17.90 | 17.13 | 17.41 | 17.40 | -2.57% | 87,437 |
| Dec 1, 2025 | 17.86 | 18.30 | 17.54 | 17.87 | 17.86 | 0.11% | 64,629 |
| Nov 28, 2025 | 17.61 | 18.00 | 17.56 | 17.85 | 17.84 | 1.02% | 20,208 |
| Nov 26, 2025 | 17.90 | 18.49 | 17.59 | 17.67 | 17.64 | -1.28% | 55,166 |
| Nov 25, 2025 | 18.56 | 18.67 | 17.41 | 17.90 | 17.87 | -3.50% | 89,604 |
| Nov 24, 2025 | 18.11 | 18.73 | 18.00 | 18.55 | 18.52 | 2.83% | 62,989 |
| Nov 21, 2025 | 18.04 | 18.60 | 17.84 | 18.04 | 18.01 | -0.72% | 92,892 |
| Nov 20, 2025 | 18.83 | 19.17 | 18.15 | 18.17 | 18.14 | -2.63% | 75,541 |
| Nov 19, 2025 | 18.57 | 18.74 | 18.06 | 18.66 | 18.63 | -0.48% | 125,963 |
| Nov 18, 2025 | 18.78 | 19.00 | 18.54 | 18.75 | 18.72 | -1.21% | 67,499 |
| Nov 17, 2025 | 19.99 | 20.39 | 18.98 | 18.98 | 18.94 | -7.14% | 148,648 |
| Nov 14, 2025 | 19.00 | 20.46 | 19.00 | 20.44 | 20.40 | 5.74% | 176,949 |
| Nov 13, 2025 | 19.54 | 19.55 | 19.14 | 19.33 | 19.29 | -0.82% | 47,053 |
| Nov 12, 2025 | 19.54 | 19.65 | 19.10 | 19.49 | 19.45 | -0.26% | 80,167 |
| Nov 11, 2025 | 19.65 | 19.99 | 19.52 | 19.54 | 19.50 | -1.01% | 65,100 |
| Nov 10, 2025 | 19.55 | 19.77 | 19.00 | 19.74 | 19.70 | 1.81% | 144,278 |
| Nov 7, 2025 | 18.24 | 19.43 | 18.04 | 19.39 | 19.35 | 8.51% | 200,644 |
| Nov 6, 2025 | 17.79 | 18.04 | 17.75 | 17.87 | 17.84 | 0.06% | 34,274 |
| Nov 5, 2025 | 18.21 | 18.28 | 17.75 | 17.86 | 17.83 | -2.35% | 49,394 |
| Nov 4, 2025 | 18.50 | 18.67 | 18.20 | 18.29 | 18.26 | -2.51% | 42,862 |
| Nov 3, 2025 | 18.41 | 18.77 | 18.25 | 18.76 | 18.73 | 1.63% | 78,261 |
| Oct 31, 2025 | 18.45 | 18.66 | 18.20 | 18.46 | 18.43 | 0.16% | 81,560 |
| Oct 30, 2025 | 18.05 | 18.50 | 17.89 | 18.43 | 18.38 | 1.99% | 101,834 |
| Oct 29, 2025 | 18.02 | 18.49 | 17.94 | 18.07 | 18.02 | 0.39% | 50,722 |
| Oct 28, 2025 | 18.10 | 18.18 | 17.63 | 18.00 | 17.95 | -0.61% | 64,159 |