Permianville Royalty Trust (PVL)
NYSE: PVL · Real-Time Price · USD
1.890
+0.160 (9.25%)
At close: Mar 9, 2026, 4:00 PM EDT
1.855
-0.035 (-1.84%)
After-hours: Mar 9, 2026, 5:21 PM EDT
PVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.78 | 1.93 | 1.76 | 1.89 | 1.89 | 9.25% | 327,403 |
| Mar 6, 2026 | 1.75 | 1.79 | 1.72 | 1.73 | 1.73 | 1.76% | 271,118 |
| Mar 5, 2026 | 1.70 | 1.79 | 1.67 | 1.70 | 1.70 | 2.41% | 404,776 |
| Mar 4, 2026 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | -3.49% | 47,692 |
| Mar 3, 2026 | 1.75 | 1.75 | 1.65 | 1.72 | 1.72 | - | 181,812 |
| Mar 2, 2026 | 1.70 | 1.74 | 1.67 | 1.72 | 1.72 | 5.52% | 215,403 |
| Feb 27, 2026 | 1.64 | 1.67 | 1.63 | 1.63 | 1.63 | 0.62% | 155,136 |
| Feb 26, 2026 | 1.69 | 1.69 | 1.61 | 1.62 | 1.62 | -3.57% | 175,284 |
| Feb 25, 2026 | 1.72 | 1.73 | 1.67 | 1.68 | 1.67 | -2.33% | 144,895 |
| Feb 24, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.71 | -1.15% | 90,149 |
| Feb 23, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.73 | -0.57% | 21,955 |
| Feb 20, 2026 | 1.75 | 1.75 | 1.72 | 1.75 | 1.74 | - | 95,568 |
| Feb 19, 2026 | 1.71 | 1.76 | 1.70 | 1.75 | 1.74 | 1.74% | 105,856 |
| Feb 18, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.71 | 0.58% | 33,599 |
| Feb 17, 2026 | 1.73 | 1.75 | 1.71 | 1.71 | 1.70 | -1.72% | 125,752 |
| Feb 13, 2026 | 1.76 | 1.77 | 1.72 | 1.74 | 1.73 | - | 121,945 |
| Feb 12, 2026 | 1.77 | 1.77 | 1.70 | 1.74 | 1.73 | -0.57% | 238,139 |
| Feb 11, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.74 | -0.57% | 66,896 |
| Feb 10, 2026 | 1.76 | 1.80 | 1.76 | 1.76 | 1.75 | - | 39,639 |
| Feb 9, 2026 | 1.79 | 1.80 | 1.76 | 1.76 | 1.75 | -1.68% | 46,851 |
| Feb 6, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.78 | 0.56% | 42,761 |
| Feb 5, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.77 | -1.11% | 43,700 |
| Feb 4, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.79 | 0.56% | 19,209 |
| Feb 3, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.78 | -0.56% | 17,862 |
| Feb 2, 2026 | 1.78 | 1.82 | 1.75 | 1.80 | 1.79 | -1.10% | 36,249 |
| Jan 30, 2026 | 1.80 | 1.82 | 1.76 | 1.82 | 1.81 | - | 31,349 |
| Jan 29, 2026 | 1.79 | 1.84 | 1.79 | 1.82 | 1.80 | 3.41% | 62,350 |
| Jan 28, 2026 | 1.82 | 1.83 | 1.76 | 1.76 | 1.74 | -3.30% | 56,232 |
| Jan 27, 2026 | 1.82 | 1.83 | 1.79 | 1.82 | 1.80 | -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 | 1.73 | -1.69% | 129,712 |
| Jan 22, 2026 | 1.80 | 1.80 | 1.75 | 1.78 | 1.76 | 0.56% | 57,061 |
| Jan 21, 2026 | 1.85 | 1.85 | 1.75 | 1.77 | 1.75 | -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 | 1.73 | -1.13% | 82,816 |
| Jan 15, 2026 | 1.78 | 1.81 | 1.76 | 1.77 | 1.75 | -0.56% | 269,513 |
| Jan 14, 2026 | 1.76 | 1.81 | 1.75 | 1.78 | 1.76 | 1.71% | 151,517 |
| Jan 13, 2026 | 1.81 | 1.81 | 1.73 | 1.75 | 1.73 | -3.31% | 55,324 |
| Jan 12, 2026 | 1.80 | 1.82 | 1.77 | 1.81 | 1.79 | 1.69% | 21,562 |
| Jan 9, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.76 | -1.66% | 43,783 |
| Jan 8, 2026 | 1.85 | 1.86 | 1.81 | 1.81 | 1.79 | -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 | 1.78 | -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 |