Permianville Royalty Trust (PVL)
NYSE: PVL · Real-Time Price · USD
1.820
+0.016 (0.89%)
Sep 30, 2026, 4:00 PM EDT - Market closed
PVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | 0.89% | 33,440 |
| Sep 29, 2026 | 1.82 | 1.85 | 1.79 | 1.82 | 1.80 | - | 51,696 |
| Sep 28, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.80 | 0.55% | 105,062 |
| Sep 25, 2026 | 1.80 | 1.83 | 1.79 | 1.81 | 1.79 | -0.55% | 42,866 |
| Sep 24, 2026 | 1.82 | 1.85 | 1.80 | 1.82 | 1.80 | -1.09% | 107,431 |
| Sep 23, 2026 | 1.85 | 1.85 | 1.81 | 1.84 | 1.82 | 0.82% | 44,594 |
| Sep 22, 2026 | 1.83 | 1.85 | 1.80 | 1.83 | 1.81 | -0.82% | 35,847 |
| Sep 21, 2026 | 1.86 | 1.87 | 1.83 | 1.84 | 1.82 | -1.08% | 32,173 |
| Sep 18, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.84 | -0.53% | 30,341 |
| Sep 17, 2026 | 1.83 | 1.88 | 1.83 | 1.87 | 1.85 | 1.08% | 33,441 |
| Sep 16, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.83 | -1.60% | 20,501 |
| Sep 15, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.86 | - | 44,586 |
| Sep 14, 2026 | 1.89 | 1.89 | 1.86 | 1.88 | 1.86 | 0.53% | 93,086 |
| Sep 11, 2026 | 1.86 | 1.89 | 1.86 | 1.87 | 1.85 | 1.08% | 32,552 |
| Sep 10, 2026 | 1.85 | 1.88 | 1.83 | 1.85 | 1.83 | -0.54% | 66,901 |
| Sep 9, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.84 | - | 31,233 |
| Sep 8, 2026 | 1.89 | 1.89 | 1.83 | 1.86 | 1.84 | 1.09% | 123,231 |
| Sep 4, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.82 | - | 36,045 |
| Sep 3, 2026 | 1.84 | 1.86 | 1.83 | 1.84 | 1.82 | -0.54% | 30,080 |
| Sep 2, 2026 | 1.81 | 1.86 | 1.81 | 1.85 | 1.83 | 2.21% | 25,285 |
| Sep 1, 2026 | 1.87 | 1.87 | 1.81 | 1.81 | 1.79 | -3.72% | 71,071 |
| Aug 31, 2026 | 1.86 | 1.89 | 1.85 | 1.88 | 1.86 | 3.70% | 201,272 |
| Aug 28, 2026 | 1.82 | 1.88 | 1.80 | 1.84 | 1.80 | 1.10% | 269,819 |
| Aug 27, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.78 | 0.83% | 54,780 |
| Aug 26, 2026 | 1.80 | 1.82 | 1.80 | 1.81 | 1.76 | -0.28% | 28,431 |
| Aug 25, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.77 | -0.55% | 33,992 |
| Aug 24, 2026 | 1.81 | 1.83 | 1.81 | 1.82 | 1.78 | 0.55% | 15,358 |
| Aug 21, 2026 | 1.81 | 1.85 | 1.81 | 1.81 | 1.77 | -1.63% | 54,946 |
| Aug 20, 2026 | 1.85 | 1.85 | 1.79 | 1.84 | 1.80 | - | 65,877 |
| Aug 19, 2026 | 1.79 | 1.85 | 1.78 | 1.84 | 1.80 | 2.79% | 75,323 |
| Aug 18, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.75 | 1.70% | 90,580 |
| Aug 17, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.72 | - | 55,607 |
| Aug 14, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.72 | - | 21,773 |
| Aug 13, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.72 | 0.57% | 11,249 |
| Aug 12, 2026 | 1.74 | 1.77 | 1.74 | 1.75 | 1.71 | 0.57% | 25,803 |
| Aug 11, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.70 | -0.57% | 15,652 |
| Aug 10, 2026 | 1.72 | 1.76 | 1.72 | 1.75 | 1.71 | 1.16% | 87,155 |
| Aug 7, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.69 | 1.17% | 37,492 |
| Aug 6, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.67 | -0.58% | 33,856 |
| Aug 5, 2026 | 1.71 | 1.74 | 1.71 | 1.72 | 1.68 | 0.58% | 49,461 |
| Aug 4, 2026 | 1.72 | 1.74 | 1.71 | 1.71 | 1.67 | -0.58% | 65,901 |
| Aug 3, 2026 | 1.71 | 1.74 | 1.70 | 1.72 | 1.68 | -0.58% | 36,561 |
| Jul 31, 2026 | 1.67 | 1.74 | 1.67 | 1.73 | 1.69 | 4.53% | 45,972 |
| Jul 30, 2026 | 1.69 | 1.72 | 1.67 | 1.67 | 1.62 | -1.18% | 33,847 |
| Jul 29, 2026 | 1.71 | 1.73 | 1.68 | 1.69 | 1.64 | - | 21,746 |
| Jul 28, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | 1.64 | -0.59% | 23,671 |
| Jul 27, 2026 | 1.68 | 1.72 | 1.68 | 1.70 | 1.65 | - | 27,790 |
| Jul 24, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.65 | -1.16% | 34,764 |
| Jul 23, 2026 | 1.75 | 1.76 | 1.71 | 1.72 | 1.66 | -0.58% | 109,599 |
| Jul 22, 2026 | 1.74 | 1.77 | 1.73 | 1.73 | 1.67 | 0.58% | 84,245 |