Permianville Royalty Trust (PVL)
NYSE: PVL · Real-Time Price · USD
1.810
+0.070 (4.02%)
Nov 26, 2025, 4:00 PM EST - Market closed
PVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.76 | 1.83 | 1.76 | 1.81 | 1.81 | 4.02% | 75,556 |
| Nov 25, 2025 | 1.74 | 1.78 | 1.74 | 1.74 | 1.74 | -1.14% | 318,610 |
| Nov 24, 2025 | 1.78 | 1.79 | 1.74 | 1.76 | 1.76 | -0.56% | 58,133 |
| Nov 21, 2025 | 1.79 | 1.80 | 1.75 | 1.77 | 1.77 | - | 75,146 |
| Nov 20, 2025 | 1.80 | 1.86 | 1.75 | 1.77 | 1.77 | -0.56% | 100,049 |
| Nov 19, 2025 | 1.81 | 1.83 | 1.77 | 1.78 | 1.78 | -1.11% | 220,569 |
| Nov 18, 2025 | 1.86 | 1.87 | 1.78 | 1.80 | 1.80 | -2.17% | 72,056 |
| Nov 17, 2025 | 1.81 | 1.86 | 1.81 | 1.84 | 1.84 | -0.54% | 50,446 |
| Nov 14, 2025 | 1.83 | 1.86 | 1.80 | 1.85 | 1.85 | 2.21% | 72,862 |
| Nov 13, 2025 | 1.85 | 1.86 | 1.80 | 1.81 | 1.81 | -1.63% | 42,607 |
| Nov 12, 2025 | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | 0.55% | 13,640 |
| Nov 11, 2025 | 1.80 | 1.87 | 1.79 | 1.83 | 1.83 | 2.81% | 70,411 |
| Nov 10, 2025 | 1.80 | 1.86 | 1.76 | 1.78 | 1.78 | - | 110,311 |
| Nov 7, 2025 | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | -1.66% | 66,409 |
| Nov 6, 2025 | 1.84 | 1.86 | 1.79 | 1.81 | 1.81 | -0.55% | 82,277 |
| 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 |