Permianville Royalty Trust (PVL)
NYSE: PVL · Real-Time Price · USD
1.730
+0.075 (4.53%)
Jul 31, 2026, 4:00 PM EDT - Market closed
PVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | 4.53% | 45,972 |
| Jul 30, 2026 | 1.69 | 1.72 | 1.67 | 1.67 | 1.66 | -1.18% | 33,847 |
| Jul 29, 2026 | 1.71 | 1.73 | 1.68 | 1.69 | 1.67 | - | 21,746 |
| Jul 28, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | 1.67 | -0.59% | 23,671 |
| Jul 27, 2026 | 1.68 | 1.72 | 1.68 | 1.70 | 1.68 | - | 27,790 |
| Jul 24, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.68 | -1.16% | 34,764 |
| Jul 23, 2026 | 1.75 | 1.76 | 1.71 | 1.72 | 1.70 | -0.58% | 109,599 |
| Jul 22, 2026 | 1.74 | 1.77 | 1.73 | 1.73 | 1.71 | 0.58% | 84,245 |
| Jul 21, 2026 | 1.72 | 1.75 | 1.72 | 1.72 | 1.70 | -0.58% | 18,087 |
| Jul 20, 2026 | 1.74 | 1.75 | 1.72 | 1.73 | 1.71 | - | 45,947 |
| Jul 17, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.71 | 0.58% | 38,439 |
| Jul 16, 2026 | 1.74 | 1.76 | 1.72 | 1.72 | 1.70 | -0.58% | 21,633 |
| Jul 15, 2026 | 1.73 | 1.75 | 1.70 | 1.73 | 1.71 | 0.58% | 62,559 |
| Jul 14, 2026 | 1.74 | 1.77 | 1.71 | 1.72 | 1.70 | - | 37,618 |
| Jul 13, 2026 | 1.68 | 1.74 | 1.68 | 1.72 | 1.70 | 2.99% | 32,782 |
| Jul 10, 2026 | 1.67 | 1.70 | 1.65 | 1.67 | 1.66 | - | 24,295 |
| Jul 9, 2026 | 1.71 | 1.71 | 1.66 | 1.67 | 1.66 | -2.34% | 73,481 |
| Jul 8, 2026 | 1.64 | 1.73 | 1.63 | 1.71 | 1.69 | 3.64% | 103,412 |
| Jul 7, 2026 | 1.61 | 1.68 | 1.61 | 1.65 | 1.64 | 1.85% | 42,475 |
| Jul 6, 2026 | 1.65 | 1.65 | 1.58 | 1.62 | 1.61 | -1.82% | 131,036 |
| Jul 2, 2026 | 1.68 | 1.70 | 1.63 | 1.65 | 1.64 | -2.37% | 75,600 |
| Jul 1, 2026 | 1.68 | 1.71 | 1.68 | 1.69 | 1.67 | - | 39,114 |
| Jun 30, 2026 | 1.72 | 1.73 | 1.68 | 1.69 | 1.67 | 0.42% | 72,866 |
| Jun 29, 2026 | 1.73 | 1.74 | 1.70 | 1.70 | 1.67 | -1.16% | 112,949 |
| Jun 26, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.69 | 0.58% | 54,618 |
| Jun 25, 2026 | 1.79 | 1.79 | 1.71 | 1.71 | 1.68 | -4.47% | 358,067 |
| Jun 24, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.76 | 0.56% | 20,587 |
| Jun 23, 2026 | 1.81 | 1.82 | 1.78 | 1.78 | 1.75 | -0.56% | 32,714 |
| Jun 22, 2026 | 1.80 | 1.83 | 1.78 | 1.79 | 1.76 | -0.56% | 30,917 |
| Jun 18, 2026 | 1.82 | 1.83 | 1.78 | 1.80 | 1.77 | - | 61,562 |
| Jun 17, 2026 | 1.82 | 1.83 | 1.79 | 1.80 | 1.77 | - | 69,078 |
| Jun 16, 2026 | 1.79 | 1.84 | 1.79 | 1.80 | 1.77 | -2.17% | 109,361 |
| Jun 15, 2026 | 1.83 | 1.87 | 1.83 | 1.84 | 1.81 | -1.60% | 56,780 |
| Jun 12, 2026 | 1.90 | 1.90 | 1.85 | 1.87 | 1.83 | -0.53% | 22,120 |
| Jun 11, 2026 | 1.90 | 1.90 | 1.86 | 1.88 | 1.84 | - | 66,917 |
| Jun 10, 2026 | 1.84 | 1.90 | 1.81 | 1.88 | 1.84 | 2.73% | 186,602 |
| Jun 9, 2026 | 1.82 | 1.86 | 1.82 | 1.83 | 1.80 | -0.54% | 37,495 |
| Jun 8, 2026 | 1.84 | 1.87 | 1.84 | 1.84 | 1.81 | - | 52,354 |
| Jun 5, 2026 | 1.89 | 1.89 | 1.83 | 1.84 | 1.81 | -2.13% | 31,976 |
| Jun 4, 2026 | 1.85 | 1.89 | 1.83 | 1.88 | 1.84 | - | 40,456 |
| Jun 3, 2026 | 1.92 | 1.92 | 1.85 | 1.88 | 1.84 | -0.53% | 84,432 |
| Jun 2, 2026 | 1.90 | 1.92 | 1.87 | 1.89 | 1.85 | -0.53% | 41,418 |
| Jun 1, 2026 | 1.91 | 1.95 | 1.87 | 1.90 | 1.86 | 0.53% | 107,560 |
| May 29, 2026 | 1.90 | 1.92 | 1.87 | 1.89 | 1.85 | -0.32% | 46,161 |
| May 28, 2026 | 1.92 | 1.92 | 1.85 | 1.91 | 1.86 | -0.52% | 148,371 |
| May 27, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.87 | -0.52% | 43,669 |
| May 26, 2026 | 1.95 | 1.97 | 1.93 | 1.93 | 1.88 | -1.53% | 24,271 |
| May 22, 2026 | 1.90 | 1.97 | 1.90 | 1.96 | 1.91 | 4.26% | 31,080 |
| May 21, 2026 | 1.95 | 1.98 | 1.87 | 1.88 | 1.83 | -4.08% | 60,830 |
| May 20, 2026 | 1.95 | 1.98 | 1.92 | 1.96 | 1.91 | - | 45,224 |