Permian Basin Royalty Trust (PBT)

NYSE: PBT · Real-Time Price · USD

22.36

+0.07 (0.31%)

At close: Apr 28, 2026, 4:00 PM EDT

22.34

-0.02 (-0.09%)

After-hours: Apr 28, 2026, 7:00 PM EDT

PBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	22.51	22.85	22.21	22.36	22.36	0.31%	87,928
Apr 27, 2026	22.29	22.53	22.10	22.29	22.29	0.22%	44,712
Apr 24, 2026	22.18	22.33	22.05	22.24	22.24	0.50%	49,745
Apr 23, 2026	22.46	22.48	21.89	22.13	22.13	-0.94%	62,063
Apr 22, 2026	21.90	22.55	21.90	22.34	22.34	2.15%	148,208
Apr 21, 2026	22.00	22.24	21.76	21.87	21.87	-0.50%	86,545
Apr 20, 2026	21.65	22.07	21.51	21.98	21.98	2.66%	59,669
Apr 17, 2026	21.47	21.65	21.00	21.41	21.41	-3.78%	110,806
Apr 16, 2026	21.63	22.33	21.58	22.25	22.25	2.82%	97,622
Apr 15, 2026	21.54	21.79	21.12	21.64	21.64	0.09%	88,760
Apr 14, 2026	21.90	21.91	21.11	21.62	21.62	-1.59%	143,125
Apr 13, 2026	21.23	22.40	21.13	21.97	21.97	4.57%	178,454
Apr 10, 2026	21.03	21.23	20.80	21.01	21.01	-1.27%	114,404
Apr 9, 2026	21.74	22.04	21.08	21.28	21.28	-1.57%	190,262
Apr 8, 2026	21.70	21.91	20.94	21.62	21.62	-3.74%	191,038
Apr 7, 2026	22.39	22.55	22.14	22.46	22.46	1.17%	138,675
Apr 6, 2026	21.49	22.30	21.31	22.20	22.20	3.64%	136,862
Apr 2, 2026	20.80	21.75	20.79	21.42	21.42	4.59%	154,452
Apr 1, 2026	20.77	21.48	20.03	20.48	20.48	-4.83%	249,662
Mar 31, 2026	21.78	22.45	21.51	21.52	21.52	-1.24%	167,990
Mar 30, 2026	22.46	22.71	21.58	21.79	21.78	-1.94%	182,433
Mar 27, 2026	22.05	22.64	21.91	22.22	22.21	1.05%	138,472
Mar 26, 2026	22.21	22.41	21.58	21.99	21.98	-0.14%	267,559
Mar 25, 2026	22.56	22.65	21.76	22.02	22.01	-2.31%	128,897
Mar 24, 2026	21.15	22.64	21.15	22.54	22.53	7.28%	370,886
Mar 23, 2026	20.39	21.29	20.15	21.01	21.00	1.60%	291,210
Mar 20, 2026	21.05	21.41	20.23	20.68	20.67	-0.96%	90,873
Mar 19, 2026	20.80	21.50	20.54	20.88	20.87	0.24%	129,516
Mar 18, 2026	20.52	21.22	20.52	20.83	20.82	1.26%	120,399
Mar 17, 2026	20.73	20.99	20.39	20.57	20.56	-0.96%	70,563
Mar 16, 2026	20.09	21.01	20.09	20.77	20.76	2.32%	95,171
Mar 13, 2026	20.59	20.64	19.80	20.30	20.29	-1.69%	50,437
Mar 12, 2026	20.77	21.42	20.55	20.65	20.64	-0.58%	113,884
Mar 11, 2026	19.86	20.80	19.60	20.77	20.76	4.37%	235,505
Mar 10, 2026	20.50	20.50	19.61	19.90	19.89	-2.69%	122,829
Mar 9, 2026	20.66	20.90	20.08	20.45	20.44	-0.15%	90,743
Mar 6, 2026	20.69	20.97	20.34	20.48	20.47	-0.87%	64,437
Mar 5, 2026	20.82	20.89	20.39	20.66	20.65	-0.72%	52,964
Mar 4, 2026	20.06	20.98	19.75	20.81	20.80	3.79%	94,640
Mar 3, 2026	20.33	20.71	19.89	20.05	20.04	-1.43%	75,056
Mar 2, 2026	20.27	20.65	19.85	20.34	20.33	2.78%	145,069
Feb 27, 2026	19.66	19.99	19.50	19.79	19.78	0.51%	39,248
Feb 26, 2026	20.19	20.24	19.63	19.69	19.67	-1.84%	64,843
Feb 25, 2026	19.72	20.50	19.65	20.06	20.04	2.40%	177,455
Feb 24, 2026	19.47	19.86	19.00	19.59	19.57	-0.96%	75,719
Feb 23, 2026	19.37	20.16	19.37	19.78	19.76	2.38%	187,107
Feb 20, 2026	19.65	19.65	19.02	19.32	19.30	-1.23%	65,882
Feb 19, 2026	18.90	19.65	18.66	19.56	19.54	3.93%	92,250
Feb 18, 2026	18.78	19.00	18.73	18.82	18.80	1.18%	24,691
Feb 17, 2026	18.83	18.89	18.19	18.60	18.58	-1.38%	67,830
Feb 13, 2026	18.63	19.00	18.59	18.86	18.84	1.73%	45,945
Feb 12, 2026	19.29	19.29	18.42	18.54	18.52	-3.24%	57,609
Feb 11, 2026	18.51	19.29	18.48	19.16	19.14	3.85%	97,996
Feb 10, 2026	18.77	18.93	18.24	18.45	18.43	-2.12%	78,736
Feb 9, 2026	18.45	19.00	18.45	18.85	18.83	2.33%	46,587
Feb 6, 2026	18.25	18.58	18.25	18.42	18.40	1.15%	36,598
Feb 5, 2026	18.54	18.74	18.15	18.21	18.19	-2.72%	34,166
Feb 4, 2026	18.20	18.78	18.15	18.72	18.70	3.25%	39,684
Feb 3, 2026	18.14	18.43	17.99	18.13	18.11	-0.06%	42,428
Feb 2, 2026	18.05	18.49	17.65	18.14	18.12	-0.60%	135,920
Jan 30, 2026	18.50	18.50	17.64	18.25	18.23	-1.56%	78,945
Jan 29, 2026	19.12	19.18	18.46	18.54	18.48	-1.96%	122,359
Jan 28, 2026	18.95	19.02	18.55	18.91	18.85	0.48%	48,764
Jan 27, 2026	19.16	19.24	18.80	18.82	18.76	-1.41%	60,757
Jan 26, 2026	18.88	19.22	18.77	19.09	19.03	1.76%	120,452
Jan 23, 2026	18.96	19.01	18.74	18.76	18.70	-0.05%	42,006
Jan 22, 2026	19.01	19.12	18.50	18.77	18.71	-0.90%	46,174
Jan 21, 2026	18.94	19.34	18.73	18.94	18.88	0.96%	57,743
Jan 20, 2026	18.65	19.27	18.60	18.76	18.70	0.75%	79,092
Jan 16, 2026	18.24	18.75	18.20	18.62	18.56	1.20%	39,465
Jan 15, 2026	18.56	18.94	18.25	18.40	18.34	-1.13%	45,418
Jan 14, 2026	18.25	18.75	18.13	18.61	18.55	2.65%	94,029
Jan 13, 2026	17.89	18.25	17.80	18.13	18.07	1.80%	33,989
Jan 12, 2026	17.58	18.01	17.54	17.81	17.75	1.14%	43,029
Jan 9, 2026	17.69	17.70	17.27	17.61	17.55	0.40%	48,193
Jan 8, 2026	17.26	17.81	17.14	17.54	17.48	1.21%	28,856
Jan 7, 2026	17.75	17.89	17.33	17.33	17.27	-2.97%	67,083
Jan 6, 2026	17.44	17.88	17.08	17.86	17.80	2.70%	44,910
Jan 5, 2026	17.67	17.75	17.06	17.39	17.33	-1.14%	121,304
Jan 2, 2026	16.95	17.83	16.95	17.59	17.53	3.59%	72,110
Dec 31, 2025	16.95	17.26	16.95	16.98	16.92	-0.12%	57,395
Dec 30, 2025	17.24	17.33	17.00	17.00	16.93	-0.87%	44,523
Dec 29, 2025	16.84	17.33	16.84	17.15	17.08	1.06%	46,973
Dec 26, 2025	17.12	17.27	16.78	16.97	16.90	-1.11%	39,961
Dec 24, 2025	17.15	17.54	17.06	17.16	17.09	-	24,189
Dec 23, 2025	17.34	17.80	17.14	17.16	17.09	-0.81%	41,030
Dec 22, 2025	16.73	17.60	16.64	17.30	17.23	3.41%	77,690
Dec 19, 2025	17.05	17.19	16.64	16.73	16.66	-0.83%	78,571
Dec 18, 2025	17.04	17.17	16.63	16.87	16.80	-1.00%	46,786
Dec 17, 2025	16.64	17.19	16.62	17.04	16.97	3.09%	41,577
Dec 16, 2025	17.03	17.14	16.25	16.53	16.46	-4.12%	105,787
Dec 15, 2025	17.50	17.57	16.92	17.24	17.17	-1.32%	99,860
Dec 12, 2025	17.72	18.02	17.32	17.47	17.40	-1.08%	86,438
Dec 11, 2025	17.91	18.14	17.64	17.66	17.59	-2.11%	38,669
Dec 10, 2025	18.37	18.73	17.90	18.04	17.97	-1.53%	125,930
Dec 9, 2025	18.37	18.52	18.06	18.32	18.24	-	37,598
Dec 8, 2025	18.53	19.20	18.11	18.32	18.24	-1.87%	84,261
Dec 5, 2025	18.63	19.37	18.46	18.67	18.59	1.08%	139,793
Dec 4, 2025	18.17	18.59	18.17	18.47	18.39	1.76%	36,915
Dec 3, 2025	17.53	18.50	17.43	18.15	18.07	4.25%	136,873