Permianville Royalty Trust (PVL)
NYSE: PVL · Real-Time Price · USD
1.860
+0.030 (1.64%)
At close: Jan 6, 2026, 4:00 PM EST
1.900
+0.040 (2.15%)
After-hours: Jan 6, 2026, 7:00 PM EST
PVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1.82 | 1.90 | 1.80 | 1.86 | 1.86 | 1.64% | 208,288 |
| Jan 5, 2026 | 1.80 | 1.83 | 1.77 | 1.83 | 1.83 | - | 116,273 |
| Jan 2, 2026 | 1.81 | 1.84 | 1.79 | 1.83 | 1.83 | 1.67% | 146,066 |
| Dec 31, 2025 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -1.10% | 70,375 |
| Dec 30, 2025 | 1.80 | 1.82 | 1.79 | 1.82 | 1.80 | 1.68% | 70,595 |
| Dec 29, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.77 | - | 39,474 |
| Dec 26, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.77 | -0.56% | 9,332 |
| Dec 24, 2025 | 1.79 | 1.81 | 1.79 | 1.80 | 1.78 | - | 7,613 |
| Dec 23, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.78 | 1.12% | 35,473 |
| Dec 22, 2025 | 1.76 | 1.84 | 1.76 | 1.78 | 1.76 | 0.56% | 45,423 |
| Dec 19, 2025 | 1.76 | 1.79 | 1.76 | 1.77 | 1.75 | 1.14% | 48,898 |
| Dec 18, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 1.73 | -1.13% | 80,498 |
| Dec 17, 2025 | 1.83 | 1.83 | 1.77 | 1.77 | 1.75 | -2.80% | 75,348 |
| Dec 16, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.80 | -0.49% | 59,055 |
| Dec 15, 2025 | 1.81 | 1.84 | 1.80 | 1.83 | 1.81 | 2.23% | 45,831 |
| Dec 12, 2025 | 1.83 | 1.85 | 1.78 | 1.79 | 1.77 | -3.24% | 52,689 |
| Dec 11, 2025 | 1.86 | 1.87 | 1.81 | 1.85 | 1.83 | - | 35,959 |
| Dec 10, 2025 | 1.87 | 1.88 | 1.85 | 1.85 | 1.83 | -1.07% | 14,892 |
| Dec 9, 2025 | 1.90 | 1.90 | 1.85 | 1.87 | 1.85 | -1.06% | 31,465 |
| Dec 8, 2025 | 1.87 | 1.89 | 1.84 | 1.89 | 1.87 | 1.07% | 44,580 |
| Dec 5, 2025 | 1.86 | 1.89 | 1.85 | 1.87 | 1.85 | 1.08% | 80,438 |
| Dec 4, 2025 | 1.86 | 1.86 | 1.82 | 1.85 | 1.83 | 0.54% | 27,355 |
| Dec 3, 2025 | 1.85 | 1.86 | 1.82 | 1.84 | 1.82 | 0.55% | 59,238 |
| Dec 2, 2025 | 1.81 | 1.85 | 1.79 | 1.83 | 1.81 | 0.55% | 26,999 |
| Dec 1, 2025 | 1.77 | 1.85 | 1.77 | 1.82 | 1.80 | 1.11% | 69,880 |
| Nov 28, 2025 | 1.79 | 1.81 | 1.77 | 1.80 | 1.78 | -0.55% | 22,344 |
| Nov 26, 2025 | 1.76 | 1.83 | 1.76 | 1.81 | 1.76 | 4.02% | 75,557 |
| Nov 25, 2025 | 1.74 | 1.78 | 1.74 | 1.74 | 1.69 | -1.14% | 318,610 |
| Nov 24, 2025 | 1.78 | 1.79 | 1.74 | 1.76 | 1.71 | -0.56% | 58,133 |
| Nov 21, 2025 | 1.79 | 1.80 | 1.75 | 1.77 | 1.72 | - | 75,156 |
| Nov 20, 2025 | 1.80 | 1.86 | 1.75 | 1.77 | 1.72 | -0.56% | 100,049 |
| Nov 19, 2025 | 1.81 | 1.83 | 1.77 | 1.78 | 1.73 | -1.11% | 220,569 |
| Nov 18, 2025 | 1.86 | 1.87 | 1.78 | 1.80 | 1.75 | -2.17% | 72,056 |
| Nov 17, 2025 | 1.81 | 1.86 | 1.81 | 1.84 | 1.79 | -0.54% | 50,446 |
| Nov 14, 2025 | 1.83 | 1.86 | 1.80 | 1.85 | 1.80 | 2.21% | 72,862 |
| Nov 13, 2025 | 1.85 | 1.86 | 1.80 | 1.81 | 1.76 | -1.63% | 42,607 |
| Nov 12, 2025 | 1.82 | 1.85 | 1.81 | 1.84 | 1.79 | 0.55% | 13,640 |
| Nov 11, 2025 | 1.80 | 1.87 | 1.79 | 1.83 | 1.78 | 2.81% | 70,411 |
| Nov 10, 2025 | 1.80 | 1.86 | 1.76 | 1.78 | 1.73 | - | 110,311 |
| Nov 7, 2025 | 1.79 | 1.81 | 1.78 | 1.78 | 1.73 | -1.66% | 66,409 |
| Nov 6, 2025 | 1.84 | 1.86 | 1.79 | 1.81 | 1.76 | -0.55% | 82,277 |
| Nov 5, 2025 | 1.82 | 1.86 | 1.82 | 1.82 | 1.77 | - | 44,458 |
| Nov 4, 2025 | 1.79 | 1.86 | 1.79 | 1.82 | 1.77 | - | 28,778 |
| Nov 3, 2025 | 1.83 | 1.86 | 1.79 | 1.82 | 1.77 | -1.30% | 48,314 |
| Oct 31, 2025 | 1.86 | 1.86 | 1.83 | 1.84 | 1.79 | 0.22% | 49,923 |
| Oct 30, 2025 | 1.84 | 1.86 | 1.84 | 1.84 | 1.76 | -1.08% | 64,289 |
| Oct 29, 2025 | 1.86 | 1.88 | 1.83 | 1.86 | 1.78 | 1.09% | 35,495 |
| Oct 28, 2025 | 1.83 | 1.85 | 1.83 | 1.84 | 1.76 | -0.54% | 69,781 |
| Oct 27, 2025 | 1.83 | 1.86 | 1.81 | 1.85 | 1.77 | 2.78% | 107,869 |
| Oct 24, 2025 | 1.85 | 1.85 | 1.79 | 1.80 | 1.72 | -1.64% | 11,674 |