Permian Basin Royalty Trust (PBT)
NYSE: PBT · Real-Time Price · USD
29.61
-0.12 (-0.39%)
At close: Jul 31, 2026, 4:00 PM EDT
29.68
+0.07 (0.24%)
After-hours: Jul 31, 2026, 7:00 PM EDT
PBT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 29.80 | 30.70 | 29.19 | 29.61 | 29.61 | -0.39% | 179,104 |
| Jul 30, 2026 | 29.58 | 30.70 | 29.56 | 29.77 | 29.73 | 2.16% | 252,237 |
| Jul 29, 2026 | 29.29 | 30.99 | 28.61 | 29.14 | 29.10 | 4.07% | 207,341 |
| Jul 28, 2026 | 27.58 | 28.57 | 27.47 | 28.00 | 27.96 | 1.38% | 69,537 |
| Jul 27, 2026 | 28.76 | 28.99 | 27.33 | 27.62 | 27.58 | -5.51% | 96,446 |
| Jul 24, 2026 | 29.32 | 29.76 | 28.75 | 29.23 | 29.19 | -0.07% | 58,171 |
| Jul 23, 2026 | 29.52 | 29.90 | 28.95 | 29.25 | 29.21 | -0.68% | 70,915 |
| Jul 22, 2026 | 29.39 | 29.90 | 29.22 | 29.45 | 29.41 | 2.43% | 56,295 |
| Jul 21, 2026 | 28.70 | 29.58 | 28.33 | 28.75 | 28.71 | 0.24% | 90,621 |
| Jul 20, 2026 | 28.14 | 28.90 | 28.03 | 28.68 | 28.64 | 0.99% | 56,359 |
| Jul 17, 2026 | 27.94 | 28.68 | 27.45 | 28.40 | 28.36 | 2.64% | 86,555 |
| Jul 16, 2026 | 27.55 | 27.93 | 27.43 | 27.67 | 27.63 | 0.87% | 37,127 |
| Jul 15, 2026 | 28.00 | 28.08 | 27.10 | 27.43 | 27.39 | -1.72% | 61,156 |
| Jul 14, 2026 | 28.08 | 28.90 | 27.48 | 27.91 | 27.87 | -0.53% | 91,347 |
| Jul 13, 2026 | 26.84 | 28.45 | 26.84 | 28.06 | 28.02 | 7.10% | 111,991 |
| Jul 10, 2026 | 26.30 | 26.50 | 25.64 | 26.20 | 26.16 | -0.42% | 47,436 |
| Jul 9, 2026 | 27.12 | 27.12 | 26.12 | 26.31 | 26.27 | -2.95% | 96,786 |
| Jul 8, 2026 | 26.41 | 27.52 | 26.41 | 27.11 | 27.07 | 4.23% | 161,840 |
| Jul 7, 2026 | 25.20 | 26.19 | 25.17 | 26.01 | 25.97 | 3.96% | 86,892 |
| Jul 6, 2026 | 24.76 | 25.45 | 24.56 | 25.02 | 24.98 | 0.89% | 105,891 |
| Jul 2, 2026 | 24.87 | 25.51 | 24.72 | 24.80 | 24.76 | -0.28% | 77,530 |
| Jul 1, 2026 | 24.75 | 25.30 | 24.38 | 24.87 | 24.83 | -0.68% | 83,141 |
| Jun 30, 2026 | 25.06 | 25.51 | 24.90 | 25.04 | 25.00 | 0.42% | 57,082 |
| Jun 29, 2026 | 24.33 | 25.19 | 24.33 | 24.96 | 24.90 | 2.55% | 67,987 |
| Jun 26, 2026 | 24.80 | 25.18 | 24.07 | 24.34 | 24.28 | -2.68% | 82,481 |
| Jun 25, 2026 | 24.54 | 25.41 | 24.32 | 25.01 | 24.95 | 0.81% | 91,727 |
| Jun 24, 2026 | 25.32 | 25.69 | 24.35 | 24.81 | 24.75 | -2.93% | 119,449 |
| Jun 23, 2026 | 25.25 | 25.72 | 24.82 | 25.56 | 25.50 | 1.19% | 76,421 |
| Jun 22, 2026 | 25.18 | 25.52 | 24.59 | 25.26 | 25.20 | 1.16% | 177,405 |
| Jun 18, 2026 | 25.21 | 25.60 | 24.43 | 24.97 | 24.91 | -1.69% | 205,086 |
| Jun 17, 2026 | 26.25 | 26.46 | 25.35 | 25.40 | 25.34 | -4.04% | 125,637 |
| Jun 16, 2026 | 26.72 | 27.00 | 25.66 | 26.47 | 26.41 | -3.29% | 184,656 |
| Jun 15, 2026 | 27.63 | 27.90 | 26.52 | 27.37 | 27.30 | -3.80% | 153,797 |
| Jun 12, 2026 | 28.34 | 29.65 | 28.13 | 28.45 | 28.38 | -1.15% | 97,405 |
| Jun 11, 2026 | 29.10 | 29.61 | 28.74 | 28.78 | 28.71 | -0.10% | 102,522 |
| Jun 10, 2026 | 27.55 | 29.44 | 27.55 | 28.81 | 28.74 | 4.57% | 114,833 |
| Jun 9, 2026 | 28.85 | 29.09 | 27.52 | 27.55 | 27.48 | -4.70% | 122,966 |
| Jun 8, 2026 | 28.70 | 29.62 | 28.44 | 28.91 | 28.84 | 1.55% | 94,580 |
| Jun 5, 2026 | 29.07 | 29.80 | 28.00 | 28.47 | 28.40 | -2.30% | 143,570 |
| Jun 4, 2026 | 28.63 | 29.42 | 28.23 | 29.14 | 29.07 | 0.80% | 58,380 |
| Jun 3, 2026 | 29.26 | 29.88 | 28.78 | 28.91 | 28.84 | -0.21% | 107,066 |
| Jun 2, 2026 | 29.09 | 29.62 | 28.50 | 28.97 | 28.90 | 0.17% | 117,575 |
| Jun 1, 2026 | 28.20 | 30.34 | 28.20 | 28.92 | 28.85 | 3.32% | 124,159 |
| May 29, 2026 | 29.36 | 29.86 | 27.97 | 27.99 | 27.92 | -5.50% | 122,694 |
| May 28, 2026 | 28.07 | 29.96 | 28.07 | 29.64 | 29.55 | 6.50% | 157,060 |
| May 27, 2026 | 29.46 | 29.94 | 27.67 | 27.83 | 27.74 | -7.14% | 236,387 |
| May 26, 2026 | 30.84 | 30.86 | 29.34 | 29.97 | 29.88 | -3.35% | 223,598 |
| May 22, 2026 | 30.25 | 31.95 | 29.00 | 31.01 | 30.91 | 3.44% | 259,066 |
| May 21, 2026 | 30.89 | 32.25 | 29.62 | 29.98 | 29.89 | -2.50% | 284,656 |
| May 20, 2026 | 30.94 | 31.15 | 29.68 | 30.75 | 30.65 | -0.16% | 208,798 |