Permian Basin Royalty Trust (PBT)
NYSE: PBT · Real-Time Price · USD
19.32
-0.24 (-1.23%)
At close: Feb 20, 2026, 4:00 PM EST
19.25
-0.07 (-0.36%)
After-hours: Feb 20, 2026, 7:57 PM EST
PBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 19.65 | 19.65 | 19.02 | 19.32 | 19.32 | -1.23% | 65,780 |
| Feb 19, 2026 | 18.90 | 19.65 | 18.66 | 19.56 | 19.56 | 3.93% | 92,244 |
| Feb 18, 2026 | 18.78 | 19.00 | 18.73 | 18.82 | 18.82 | 1.18% | 24,679 |
| Feb 17, 2026 | 18.83 | 18.89 | 18.19 | 18.60 | 18.60 | -1.38% | 67,807 |
| Feb 13, 2026 | 18.63 | 19.00 | 18.59 | 18.86 | 18.86 | 1.73% | 45,889 |
| Feb 12, 2026 | 19.29 | 19.29 | 18.42 | 18.54 | 18.54 | -3.24% | 57,609 |
| Feb 11, 2026 | 18.51 | 19.29 | 18.48 | 19.16 | 19.16 | 3.85% | 97,996 |
| Feb 10, 2026 | 18.77 | 18.93 | 18.24 | 18.45 | 18.45 | -2.12% | 78,486 |
| Feb 9, 2026 | 18.45 | 19.00 | 18.45 | 18.85 | 18.85 | 2.33% | 46,587 |
| Feb 6, 2026 | 18.25 | 18.58 | 18.25 | 18.42 | 18.42 | 1.15% | 36,597 |
| Feb 5, 2026 | 18.54 | 18.74 | 18.15 | 18.21 | 18.21 | -2.72% | 34,138 |
| Feb 4, 2026 | 18.20 | 18.78 | 18.15 | 18.72 | 18.72 | 3.25% | 39,684 |
| Feb 3, 2026 | 18.14 | 18.43 | 17.99 | 18.13 | 18.13 | -0.06% | 42,428 |
| Feb 2, 2026 | 18.05 | 18.49 | 17.65 | 18.14 | 18.14 | -0.60% | 135,875 |
| Jan 30, 2026 | 18.50 | 18.50 | 17.64 | 18.25 | 18.25 | -1.56% | 78,945 |
| Jan 29, 2026 | 19.12 | 19.18 | 18.46 | 18.54 | 18.50 | -1.96% | 122,357 |
| Jan 28, 2026 | 18.95 | 19.02 | 18.55 | 18.91 | 18.87 | 0.48% | 48,764 |
| Jan 27, 2026 | 19.16 | 19.24 | 18.80 | 18.82 | 18.78 | -1.41% | 60,757 |
| Jan 26, 2026 | 18.88 | 19.22 | 18.77 | 19.09 | 19.05 | 1.76% | 120,452 |
| Jan 23, 2026 | 18.96 | 19.01 | 18.74 | 18.76 | 18.72 | -0.05% | 42,006 |
| Jan 22, 2026 | 19.01 | 19.12 | 18.50 | 18.77 | 18.73 | -0.90% | 46,174 |
| Jan 21, 2026 | 18.94 | 19.34 | 18.73 | 18.94 | 18.90 | 0.96% | 57,743 |
| Jan 20, 2026 | 18.65 | 19.27 | 18.60 | 18.76 | 18.72 | 0.75% | 79,092 |
| Jan 16, 2026 | 18.24 | 18.75 | 18.20 | 18.62 | 18.58 | 1.20% | 39,465 |
| Jan 15, 2026 | 18.56 | 18.94 | 18.25 | 18.40 | 18.36 | -1.13% | 45,418 |
| Jan 14, 2026 | 18.25 | 18.75 | 18.13 | 18.61 | 18.57 | 2.65% | 94,029 |
| Jan 13, 2026 | 17.89 | 18.25 | 17.80 | 18.13 | 18.09 | 1.80% | 33,989 |
| Jan 12, 2026 | 17.58 | 18.01 | 17.54 | 17.81 | 17.77 | 1.14% | 43,029 |
| Jan 9, 2026 | 17.69 | 17.70 | 17.27 | 17.61 | 17.57 | 0.40% | 48,193 |
| Jan 8, 2026 | 17.26 | 17.81 | 17.14 | 17.54 | 17.50 | 1.21% | 28,856 |
| Jan 7, 2026 | 17.75 | 17.89 | 17.33 | 17.33 | 17.29 | -2.97% | 67,083 |
| Jan 6, 2026 | 17.44 | 17.88 | 17.08 | 17.86 | 17.82 | 2.70% | 44,910 |
| Jan 5, 2026 | 17.67 | 17.75 | 17.06 | 17.39 | 17.35 | -1.14% | 121,304 |
| Jan 2, 2026 | 16.95 | 17.83 | 16.95 | 17.59 | 17.55 | 3.59% | 72,110 |
| Dec 31, 2025 | 16.95 | 17.26 | 16.95 | 16.98 | 16.94 | -0.12% | 57,395 |
| Dec 30, 2025 | 17.24 | 17.33 | 17.00 | 17.00 | 16.95 | -0.87% | 44,523 |
| Dec 29, 2025 | 16.84 | 17.33 | 16.84 | 17.15 | 17.10 | 1.06% | 46,973 |
| Dec 26, 2025 | 17.12 | 17.27 | 16.78 | 16.97 | 16.92 | -1.11% | 39,961 |
| Dec 24, 2025 | 17.15 | 17.54 | 17.06 | 17.16 | 17.11 | - | 24,189 |
| Dec 23, 2025 | 17.34 | 17.80 | 17.14 | 17.16 | 17.11 | -0.81% | 41,030 |
| Dec 22, 2025 | 16.73 | 17.60 | 16.64 | 17.30 | 17.25 | 3.41% | 77,690 |
| Dec 19, 2025 | 17.05 | 17.19 | 16.64 | 16.73 | 16.68 | -0.83% | 78,571 |
| Dec 18, 2025 | 17.04 | 17.17 | 16.63 | 16.87 | 16.82 | -1.00% | 46,786 |
| Dec 17, 2025 | 16.64 | 17.19 | 16.62 | 17.04 | 16.99 | 3.09% | 41,577 |
| Dec 16, 2025 | 17.03 | 17.14 | 16.25 | 16.53 | 16.48 | -4.12% | 105,787 |
| Dec 15, 2025 | 17.50 | 17.57 | 16.92 | 17.24 | 17.19 | -1.32% | 99,860 |
| Dec 12, 2025 | 17.72 | 18.02 | 17.32 | 17.47 | 17.42 | -1.08% | 86,438 |
| Dec 11, 2025 | 17.91 | 18.14 | 17.64 | 17.66 | 17.61 | -2.11% | 38,669 |
| Dec 10, 2025 | 18.37 | 18.73 | 17.90 | 18.04 | 17.99 | -1.53% | 125,930 |
| Dec 9, 2025 | 18.37 | 18.52 | 18.06 | 18.32 | 18.27 | - | 37,598 |