Permianville Royalty Trust (PVL)
NYSE: PVL · Real-Time Price · USD
1.845
+0.025 (1.40%)
Nov 6, 2025, 9:49 AM EST - Market open
PVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1.82 | 1.86 | 1.82 | 1.82 | 1.82 | - | 44,458 |
| Nov 4, 2025 | 1.79 | 1.86 | 1.79 | 1.82 | 1.82 | - | 28,778 |
| Nov 3, 2025 | 1.83 | 1.86 | 1.79 | 1.82 | 1.82 | -1.30% | 48,314 |
| Oct 31, 2025 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | 0.22% | 49,923 |
| Oct 30, 2025 | 1.84 | 1.86 | 1.84 | 1.84 | 1.81 | -1.08% | 64,289 |
| Oct 29, 2025 | 1.86 | 1.88 | 1.83 | 1.86 | 1.83 | 1.09% | 35,495 |
| Oct 28, 2025 | 1.83 | 1.85 | 1.83 | 1.84 | 1.81 | -0.54% | 69,781 |
| Oct 27, 2025 | 1.83 | 1.86 | 1.81 | 1.85 | 1.82 | 2.78% | 107,869 |
| Oct 24, 2025 | 1.85 | 1.85 | 1.79 | 1.80 | 1.77 | -1.64% | 11,674 |
| Oct 23, 2025 | 1.85 | 1.90 | 1.81 | 1.83 | 1.80 | - | 101,130 |
| Oct 22, 2025 | 1.75 | 1.86 | 1.75 | 1.83 | 1.80 | 3.98% | 203,766 |
| Oct 21, 2025 | 1.75 | 1.80 | 1.75 | 1.76 | 1.73 | -0.56% | 20,397 |
| Oct 20, 2025 | 1.78 | 1.81 | 1.75 | 1.77 | 1.74 | 1.14% | 111,075 |
| Oct 17, 2025 | 1.78 | 1.80 | 1.75 | 1.75 | 1.72 | -2.78% | 60,702 |
| Oct 16, 2025 | 1.79 | 1.81 | 1.78 | 1.80 | 1.77 | - | 16,158 |
| Oct 15, 2025 | 1.77 | 1.80 | 1.74 | 1.80 | 1.77 | 2.86% | 45,562 |
| Oct 14, 2025 | 1.74 | 1.78 | 1.74 | 1.75 | 1.72 | - | 51,626 |
| Oct 13, 2025 | 1.76 | 1.77 | 1.74 | 1.75 | 1.72 | 0.57% | 25,810 |
| Oct 10, 2025 | 1.76 | 1.80 | 1.74 | 1.74 | 1.71 | -1.69% | 167,320 |
| Oct 9, 2025 | 1.76 | 1.82 | 1.75 | 1.77 | 1.74 | 0.85% | 18,567 |
| Oct 8, 2025 | 1.79 | 1.79 | 1.74 | 1.76 | 1.73 | -0.57% | 71,018 |
| Oct 7, 2025 | 1.79 | 1.81 | 1.76 | 1.77 | 1.74 | -1.40% | 75,044 |
| Oct 6, 2025 | 1.79 | 1.83 | 1.76 | 1.79 | 1.76 | 0.56% | 38,201 |
| Oct 3, 2025 | 1.81 | 1.84 | 1.78 | 1.78 | 1.75 | -2.20% | 95,885 |
| Oct 2, 2025 | 1.80 | 1.83 | 1.78 | 1.82 | 1.79 | 0.55% | 59,281 |
| Oct 1, 2025 | 1.83 | 1.83 | 1.80 | 1.81 | 1.78 | - | 14,575 |
| Sep 30, 2025 | 1.82 | 1.84 | 1.81 | 1.81 | 1.78 | -1.09% | 18,672 |
| Sep 29, 2025 | 1.83 | 1.87 | 1.83 | 1.83 | 1.78 | -0.71% | 32,453 |
| Sep 26, 2025 | 1.88 | 1.89 | 1.81 | 1.84 | 1.79 | -1.97% | 63,203 |
| Sep 25, 2025 | 1.85 | 1.94 | 1.85 | 1.88 | 1.83 | 2.79% | 112,862 |
| Sep 24, 2025 | 1.84 | 1.84 | 1.82 | 1.83 | 1.78 | -0.05% | 35,141 |
| Sep 23, 2025 | 1.85 | 1.86 | 1.81 | 1.83 | 1.78 | 2.23% | 117,986 |
| Sep 22, 2025 | 1.92 | 1.92 | 1.78 | 1.79 | 1.74 | -6.53% | 273,535 |
| Sep 19, 2025 | 2.02 | 2.02 | 1.90 | 1.92 | 1.86 | -5.43% | 273,463 |
| Sep 18, 2025 | 2.01 | 2.04 | 2.01 | 2.03 | 1.97 | 0.75% | 156,989 |
| Sep 17, 2025 | 2.02 | 2.03 | 2.00 | 2.01 | 1.95 | - | 63,028 |
| Sep 16, 2025 | 2.00 | 2.01 | 1.98 | 2.01 | 1.95 | 1.52% | 46,215 |
| Sep 15, 2025 | 2.01 | 2.02 | 1.98 | 1.98 | 1.92 | -1.98% | 74,174 |
| Sep 12, 2025 | 2.01 | 2.02 | 2.00 | 2.02 | 1.96 | 0.50% | 36,501 |
| Sep 11, 2025 | 2.01 | 2.02 | 1.98 | 2.01 | 1.95 | - | 56,011 |
| Sep 10, 2025 | 2.01 | 2.01 | 1.99 | 2.01 | 1.95 | 0.50% | 19,546 |
| Sep 9, 2025 | 1.98 | 2.02 | 1.98 | 2.00 | 1.94 | 0.25% | 12,201 |
| Sep 8, 2025 | 1.98 | 2.02 | 1.98 | 2.00 | 1.94 | -0.75% | 21,915 |
| Sep 5, 2025 | 2.02 | 2.02 | 1.98 | 2.01 | 1.95 | -0.50% | 17,659 |
| Sep 4, 2025 | 2.02 | 2.03 | 1.98 | 2.02 | 1.96 | 2.54% | 46,325 |
| Sep 3, 2025 | 1.95 | 1.99 | 1.95 | 1.97 | 1.91 | -0.51% | 25,486 |
| Sep 2, 2025 | 1.98 | 2.00 | 1.96 | 1.98 | 1.92 | -0.25% | 34,554 |
| Aug 29, 2025 | 1.99 | 2.02 | 1.95 | 1.99 | 1.93 | 0.51% | 11,453 |
| Aug 28, 2025 | 1.96 | 2.00 | 1.96 | 1.98 | 1.90 | -1.25% | 40,275 |
| Aug 27, 2025 | 2.03 | 2.04 | 1.99 | 2.00 | 1.93 | -1.23% | 90,909 |