Permian Basin Royalty Trust (PBT)
NYSE: PBT · Real-Time Price · USD
30.75
-0.05 (-0.16%)
At close: May 20, 2026, 4:00 PM EDT
30.75
0.00 (0.00%)
After-hours: May 20, 2026, 7:00 PM EDT
PBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 30.94 | 31.15 | 29.68 | 30.75 | 30.75 | -0.16% | 208,718 |
| May 19, 2026 | 30.00 | 31.85 | 29.69 | 30.80 | 30.80 | 3.74% | 297,138 |
| May 18, 2026 | 29.30 | 29.69 | 27.50 | 29.69 | 29.69 | 2.34% | 241,174 |
| May 15, 2026 | 27.30 | 29.01 | 26.82 | 29.01 | 29.01 | 6.19% | 282,231 |
| May 14, 2026 | 28.70 | 29.39 | 27.10 | 27.32 | 27.32 | -5.34% | 295,532 |
| May 13, 2026 | 28.33 | 29.40 | 27.13 | 28.86 | 28.86 | 2.85% | 269,986 |
| May 12, 2026 | 25.32 | 28.60 | 25.00 | 28.06 | 28.06 | 11.17% | 576,745 |
| May 11, 2026 | 23.10 | 25.61 | 23.10 | 25.24 | 25.24 | 9.26% | 261,134 |
| May 8, 2026 | 22.93 | 23.59 | 22.25 | 23.10 | 23.10 | 0.35% | 333,834 |
| May 7, 2026 | 22.20 | 23.19 | 22.00 | 23.02 | 23.02 | 2.68% | 201,201 |
| May 6, 2026 | 22.63 | 22.98 | 22.20 | 22.42 | 22.42 | -3.57% | 109,636 |
| May 5, 2026 | 23.15 | 23.74 | 22.76 | 23.25 | 23.25 | -0.39% | 219,744 |
| May 4, 2026 | 22.45 | 23.48 | 22.33 | 23.34 | 23.34 | 3.96% | 238,490 |
| May 1, 2026 | 22.21 | 22.49 | 21.89 | 22.45 | 22.45 | - | 131,037 |
| Apr 30, 2026 | 21.96 | 22.50 | 21.96 | 22.45 | 22.45 | 0.49% | 143,190 |
| Apr 29, 2026 | 22.54 | 22.71 | 22.00 | 22.34 | 22.30 | -0.09% | 409,866 |
| Apr 28, 2026 | 22.51 | 22.85 | 22.21 | 22.36 | 22.32 | 0.31% | 87,928 |
| Apr 27, 2026 | 22.29 | 22.53 | 22.10 | 22.29 | 22.25 | 0.22% | 44,712 |
| Apr 24, 2026 | 22.18 | 22.33 | 22.05 | 22.24 | 22.20 | 0.50% | 58,722 |
| Apr 23, 2026 | 22.46 | 22.48 | 21.89 | 22.13 | 22.09 | -0.94% | 62,113 |
| Apr 22, 2026 | 21.90 | 22.55 | 21.90 | 22.34 | 22.30 | 2.15% | 169,481 |
| Apr 21, 2026 | 22.00 | 22.24 | 21.76 | 21.87 | 21.83 | -0.50% | 86,545 |
| Apr 20, 2026 | 21.65 | 22.07 | 21.51 | 21.98 | 21.94 | 2.66% | 67,761 |
| Apr 17, 2026 | 21.47 | 21.65 | 21.00 | 21.41 | 21.37 | -3.78% | 110,806 |
| Apr 16, 2026 | 21.63 | 22.33 | 21.58 | 22.25 | 22.21 | 2.82% | 141,361 |
| Apr 15, 2026 | 21.54 | 21.79 | 21.12 | 21.64 | 21.60 | 0.09% | 88,838 |
| Apr 14, 2026 | 21.90 | 21.91 | 21.11 | 21.62 | 21.58 | -1.59% | 217,777 |
| Apr 13, 2026 | 21.23 | 22.40 | 21.13 | 21.97 | 21.93 | 4.57% | 178,486 |
| Apr 10, 2026 | 21.03 | 21.23 | 20.80 | 21.01 | 20.97 | -1.27% | 114,471 |
| Apr 9, 2026 | 21.74 | 22.04 | 21.08 | 21.28 | 21.24 | -1.57% | 190,262 |
| Apr 8, 2026 | 21.70 | 21.91 | 20.94 | 21.62 | 21.58 | -3.74% | 191,550 |
| Apr 7, 2026 | 22.39 | 22.55 | 22.14 | 22.46 | 22.42 | 1.17% | 143,859 |
| Apr 6, 2026 | 21.49 | 22.30 | 21.31 | 22.20 | 22.16 | 3.64% | 138,301 |
| Apr 2, 2026 | 20.80 | 21.75 | 20.79 | 21.42 | 21.38 | 4.59% | 154,458 |
| Apr 1, 2026 | 20.77 | 21.48 | 20.03 | 20.48 | 20.45 | -4.83% | 249,763 |
| Mar 31, 2026 | 21.78 | 22.45 | 21.51 | 21.52 | 21.48 | -1.24% | 168,097 |
| Mar 30, 2026 | 22.46 | 22.71 | 21.58 | 21.79 | 21.74 | -1.94% | 195,938 |
| Mar 27, 2026 | 22.05 | 22.64 | 21.91 | 22.22 | 22.17 | 1.05% | 138,472 |
| Mar 26, 2026 | 22.21 | 22.41 | 21.58 | 21.99 | 21.94 | -0.14% | 267,559 |
| Mar 25, 2026 | 22.56 | 22.65 | 21.76 | 22.02 | 21.97 | -2.31% | 128,897 |
| Mar 24, 2026 | 21.15 | 22.64 | 21.15 | 22.54 | 22.49 | 7.28% | 370,886 |
| Mar 23, 2026 | 20.39 | 21.29 | 20.15 | 21.01 | 20.96 | 1.60% | 291,210 |
| Mar 20, 2026 | 21.05 | 21.41 | 20.23 | 20.68 | 20.63 | -0.96% | 90,873 |
| Mar 19, 2026 | 20.80 | 21.50 | 20.54 | 20.88 | 20.83 | 0.24% | 129,516 |
| Mar 18, 2026 | 20.52 | 21.22 | 20.52 | 20.83 | 20.78 | 1.26% | 120,399 |
| Mar 17, 2026 | 20.73 | 20.99 | 20.39 | 20.57 | 20.52 | -0.96% | 70,563 |
| Mar 16, 2026 | 20.09 | 21.01 | 20.09 | 20.77 | 20.72 | 2.32% | 95,171 |
| Mar 13, 2026 | 20.59 | 20.64 | 19.80 | 20.30 | 20.26 | -1.69% | 50,437 |
| Mar 12, 2026 | 20.77 | 21.42 | 20.55 | 20.65 | 20.60 | -0.58% | 113,884 |
| Mar 11, 2026 | 19.86 | 20.80 | 19.60 | 20.77 | 20.72 | 4.37% | 235,505 |