Permianville Royalty Trust (PVL)
NYSE: PVL · Real-Time Price · USD
1.740
0.00 (0.00%)
Feb 13, 2026, 4:00 PM EST - Market closed
PVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.76 | 1.77 | 1.72 | 1.74 | 1.74 | - | 121,945 |
| Feb 12, 2026 | 1.77 | 1.77 | 1.70 | 1.74 | 1.74 | -0.57% | 237,931 |
| Feb 11, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.57% | 66,324 |
| Feb 10, 2026 | 1.76 | 1.80 | 1.76 | 1.76 | 1.76 | - | 39,639 |
| Feb 9, 2026 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | -1.68% | 46,851 |
| Feb 6, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | 0.56% | 42,761 |
| Feb 5, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 43,699 |
| Feb 4, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 19,209 |
| Feb 3, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 16,745 |
| Feb 2, 2026 | 1.78 | 1.82 | 1.75 | 1.80 | 1.80 | -1.10% | 36,249 |
| Jan 30, 2026 | 1.80 | 1.82 | 1.76 | 1.82 | 1.82 | - | 31,349 |
| Jan 29, 2026 | 1.79 | 1.84 | 1.79 | 1.82 | 1.81 | 3.41% | 62,350 |
| Jan 28, 2026 | 1.82 | 1.83 | 1.76 | 1.76 | 1.75 | -3.30% | 56,232 |
| Jan 27, 2026 | 1.82 | 1.83 | 1.79 | 1.82 | 1.81 | -0.55% | 43,569 |
| Jan 26, 2026 | 1.80 | 1.83 | 1.75 | 1.83 | 1.81 | 4.57% | 111,520 |
| Jan 23, 2026 | 1.76 | 1.78 | 1.73 | 1.75 | 1.74 | -1.69% | 129,712 |
| Jan 22, 2026 | 1.80 | 1.80 | 1.75 | 1.78 | 1.77 | 0.56% | 57,061 |
| Jan 21, 2026 | 1.85 | 1.85 | 1.75 | 1.77 | 1.76 | -4.32% | 128,073 |
| Jan 20, 2026 | 1.80 | 1.85 | 1.76 | 1.85 | 1.83 | 5.71% | 83,229 |
| Jan 16, 2026 | 1.77 | 1.78 | 1.74 | 1.75 | 1.74 | -1.13% | 82,816 |
| Jan 15, 2026 | 1.78 | 1.81 | 1.76 | 1.77 | 1.76 | -0.56% | 269,513 |
| Jan 14, 2026 | 1.76 | 1.81 | 1.75 | 1.78 | 1.77 | 1.71% | 151,517 |
| Jan 13, 2026 | 1.81 | 1.81 | 1.73 | 1.75 | 1.74 | -3.31% | 55,324 |
| Jan 12, 2026 | 1.80 | 1.82 | 1.77 | 1.81 | 1.80 | 1.69% | 21,562 |
| Jan 9, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.77 | -1.66% | 43,783 |
| Jan 8, 2026 | 1.85 | 1.86 | 1.81 | 1.81 | 1.80 | -2.16% | 18,831 |
| Jan 7, 2026 | 1.85 | 1.90 | 1.83 | 1.85 | 1.83 | -0.54% | 129,191 |
| Jan 6, 2026 | 1.82 | 1.90 | 1.80 | 1.86 | 1.84 | 1.64% | 209,951 |
| Jan 5, 2026 | 1.80 | 1.83 | 1.77 | 1.83 | 1.81 | - | 120,421 |
| Jan 2, 2026 | 1.81 | 1.84 | 1.79 | 1.83 | 1.81 | 1.67% | 146,122 |
| Dec 31, 2025 | 1.83 | 1.83 | 1.79 | 1.80 | 1.79 | -1.10% | 70,376 |
| Dec 30, 2025 | 1.80 | 1.82 | 1.79 | 1.82 | 1.78 | 1.68% | 70,595 |
| Dec 29, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.75 | - | 39,474 |
| Dec 26, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.75 | -0.56% | 9,332 |
| Dec 24, 2025 | 1.79 | 1.81 | 1.79 | 1.80 | 1.76 | - | 7,613 |
| Dec 23, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.76 | 1.12% | 35,473 |
| Dec 22, 2025 | 1.76 | 1.84 | 1.76 | 1.78 | 1.74 | 0.56% | 45,423 |
| Dec 19, 2025 | 1.76 | 1.79 | 1.76 | 1.77 | 1.73 | 1.14% | 48,898 |
| Dec 18, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 1.71 | -1.13% | 80,498 |
| Dec 17, 2025 | 1.83 | 1.83 | 1.77 | 1.77 | 1.73 | -2.80% | 75,348 |
| Dec 16, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.78 | -0.49% | 59,055 |
| Dec 15, 2025 | 1.81 | 1.84 | 1.80 | 1.83 | 1.79 | 2.23% | 45,831 |
| Dec 12, 2025 | 1.83 | 1.85 | 1.78 | 1.79 | 1.75 | -3.24% | 52,689 |
| Dec 11, 2025 | 1.86 | 1.87 | 1.81 | 1.85 | 1.81 | - | 35,959 |
| Dec 10, 2025 | 1.87 | 1.88 | 1.85 | 1.85 | 1.81 | -1.07% | 14,892 |
| Dec 9, 2025 | 1.90 | 1.90 | 1.85 | 1.87 | 1.83 | -1.06% | 31,465 |
| Dec 8, 2025 | 1.87 | 1.89 | 1.84 | 1.89 | 1.85 | 1.07% | 44,580 |
| Dec 5, 2025 | 1.86 | 1.89 | 1.85 | 1.87 | 1.83 | 1.08% | 80,438 |
| Dec 4, 2025 | 1.86 | 1.86 | 1.82 | 1.85 | 1.81 | 0.54% | 27,355 |
| Dec 3, 2025 | 1.85 | 1.86 | 1.82 | 1.84 | 1.80 | 0.55% | 59,238 |