Permian Basin Royalty Trust (PBT)
NYSE: PBT · Real-Time Price · USD
22.36
+0.07 (0.31%)
At close: Apr 28, 2026, 4:00 PM EDT
22.34
-0.02 (-0.09%)
After-hours: Apr 28, 2026, 7:00 PM EDT
PBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.51 | 22.85 | 22.21 | 22.36 | 22.36 | 0.31% | 87,928 |
| Apr 27, 2026 | 22.29 | 22.53 | 22.10 | 22.29 | 22.29 | 0.22% | 44,712 |
| Apr 24, 2026 | 22.18 | 22.33 | 22.05 | 22.24 | 22.24 | 0.50% | 49,745 |
| Apr 23, 2026 | 22.46 | 22.48 | 21.89 | 22.13 | 22.13 | -0.94% | 62,063 |
| Apr 22, 2026 | 21.90 | 22.55 | 21.90 | 22.34 | 22.34 | 2.15% | 148,208 |
| Apr 21, 2026 | 22.00 | 22.24 | 21.76 | 21.87 | 21.87 | -0.50% | 86,545 |
| Apr 20, 2026 | 21.65 | 22.07 | 21.51 | 21.98 | 21.98 | 2.66% | 59,669 |
| Apr 17, 2026 | 21.47 | 21.65 | 21.00 | 21.41 | 21.41 | -3.78% | 110,806 |
| Apr 16, 2026 | 21.63 | 22.33 | 21.58 | 22.25 | 22.25 | 2.82% | 97,622 |
| Apr 15, 2026 | 21.54 | 21.79 | 21.12 | 21.64 | 21.64 | 0.09% | 88,760 |
| Apr 14, 2026 | 21.90 | 21.91 | 21.11 | 21.62 | 21.62 | -1.59% | 143,125 |
| Apr 13, 2026 | 21.23 | 22.40 | 21.13 | 21.97 | 21.97 | 4.57% | 178,454 |
| Apr 10, 2026 | 21.03 | 21.23 | 20.80 | 21.01 | 21.01 | -1.27% | 114,404 |
| Apr 9, 2026 | 21.74 | 22.04 | 21.08 | 21.28 | 21.28 | -1.57% | 190,262 |
| Apr 8, 2026 | 21.70 | 21.91 | 20.94 | 21.62 | 21.62 | -3.74% | 191,038 |
| Apr 7, 2026 | 22.39 | 22.55 | 22.14 | 22.46 | 22.46 | 1.17% | 138,675 |
| Apr 6, 2026 | 21.49 | 22.30 | 21.31 | 22.20 | 22.20 | 3.64% | 136,862 |
| Apr 2, 2026 | 20.80 | 21.75 | 20.79 | 21.42 | 21.42 | 4.59% | 154,452 |
| Apr 1, 2026 | 20.77 | 21.48 | 20.03 | 20.48 | 20.48 | -4.83% | 249,662 |
| Mar 31, 2026 | 21.78 | 22.45 | 21.51 | 21.52 | 21.52 | -1.24% | 167,990 |
| Mar 30, 2026 | 22.46 | 22.71 | 21.58 | 21.79 | 21.78 | -1.94% | 182,433 |
| Mar 27, 2026 | 22.05 | 22.64 | 21.91 | 22.22 | 22.21 | 1.05% | 138,472 |
| Mar 26, 2026 | 22.21 | 22.41 | 21.58 | 21.99 | 21.98 | -0.14% | 267,559 |
| Mar 25, 2026 | 22.56 | 22.65 | 21.76 | 22.02 | 22.01 | -2.31% | 128,897 |
| Mar 24, 2026 | 21.15 | 22.64 | 21.15 | 22.54 | 22.53 | 7.28% | 370,886 |
| Mar 23, 2026 | 20.39 | 21.29 | 20.15 | 21.01 | 21.00 | 1.60% | 291,210 |
| Mar 20, 2026 | 21.05 | 21.41 | 20.23 | 20.68 | 20.67 | -0.96% | 90,873 |
| Mar 19, 2026 | 20.80 | 21.50 | 20.54 | 20.88 | 20.87 | 0.24% | 129,516 |
| Mar 18, 2026 | 20.52 | 21.22 | 20.52 | 20.83 | 20.82 | 1.26% | 120,399 |
| Mar 17, 2026 | 20.73 | 20.99 | 20.39 | 20.57 | 20.56 | -0.96% | 70,563 |
| Mar 16, 2026 | 20.09 | 21.01 | 20.09 | 20.77 | 20.76 | 2.32% | 95,171 |
| Mar 13, 2026 | 20.59 | 20.64 | 19.80 | 20.30 | 20.29 | -1.69% | 50,437 |
| Mar 12, 2026 | 20.77 | 21.42 | 20.55 | 20.65 | 20.64 | -0.58% | 113,884 |
| Mar 11, 2026 | 19.86 | 20.80 | 19.60 | 20.77 | 20.76 | 4.37% | 235,505 |
| Mar 10, 2026 | 20.50 | 20.50 | 19.61 | 19.90 | 19.89 | -2.69% | 122,829 |
| Mar 9, 2026 | 20.66 | 20.90 | 20.08 | 20.45 | 20.44 | -0.15% | 90,743 |
| Mar 6, 2026 | 20.69 | 20.97 | 20.34 | 20.48 | 20.47 | -0.87% | 64,437 |
| Mar 5, 2026 | 20.82 | 20.89 | 20.39 | 20.66 | 20.65 | -0.72% | 52,964 |
| Mar 4, 2026 | 20.06 | 20.98 | 19.75 | 20.81 | 20.80 | 3.79% | 94,640 |
| Mar 3, 2026 | 20.33 | 20.71 | 19.89 | 20.05 | 20.04 | -1.43% | 75,056 |
| Mar 2, 2026 | 20.27 | 20.65 | 19.85 | 20.34 | 20.33 | 2.78% | 145,069 |
| Feb 27, 2026 | 19.66 | 19.99 | 19.50 | 19.79 | 19.78 | 0.51% | 39,248 |
| Feb 26, 2026 | 20.19 | 20.24 | 19.63 | 19.69 | 19.67 | -1.84% | 64,843 |
| Feb 25, 2026 | 19.72 | 20.50 | 19.65 | 20.06 | 20.04 | 2.40% | 177,455 |
| Feb 24, 2026 | 19.47 | 19.86 | 19.00 | 19.59 | 19.57 | -0.96% | 75,719 |
| Feb 23, 2026 | 19.37 | 20.16 | 19.37 | 19.78 | 19.76 | 2.38% | 187,107 |
| Feb 20, 2026 | 19.65 | 19.65 | 19.02 | 19.32 | 19.30 | -1.23% | 65,882 |
| Feb 19, 2026 | 18.90 | 19.65 | 18.66 | 19.56 | 19.54 | 3.93% | 92,250 |
| Feb 18, 2026 | 18.78 | 19.00 | 18.73 | 18.82 | 18.80 | 1.18% | 24,691 |
| Feb 17, 2026 | 18.83 | 18.89 | 18.19 | 18.60 | 18.58 | -1.38% | 67,830 |