Skip to main content
Permianville Royalty Trust (PVL)
NYSE: PVL · Real-Time Price · USD
1.870
+0.020 (1.08%)
At close: Dec 5, 2025, 4:00 PM EST
1.880
+0.010 (0.53%)
After-hours: Dec 5, 2025, 7:00 PM EST

PVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.861.891.851.871.871.08%80,438
Dec 4, 20251.861.861.821.851.850.54%27,055
Dec 3, 20251.851.861.821.841.840.55%59,238
Dec 2, 20251.811.851.791.831.830.55%26,991
Dec 1, 20251.771.851.771.821.821.11%69,880
Nov 28, 20251.791.811.771.801.80-0.55%21,453
Nov 26, 20251.761.831.761.811.784.02%75,557
Nov 25, 20251.741.781.741.741.71-1.14%318,610
Nov 24, 20251.781.791.741.761.73-0.56%58,133
Nov 21, 20251.791.801.751.771.74-75,156
Nov 20, 20251.801.861.751.771.74-0.56%100,049
Nov 19, 20251.811.831.771.781.75-1.11%220,569
Nov 18, 20251.861.871.781.801.77-2.17%72,056
Nov 17, 20251.811.861.811.841.81-0.54%50,446
Nov 14, 20251.831.861.801.851.822.21%72,862
Nov 13, 20251.851.861.801.811.78-1.63%42,607
Nov 12, 20251.821.851.811.841.810.55%13,640
Nov 11, 20251.801.871.791.831.802.81%70,411
Nov 10, 20251.801.861.761.781.75-110,311
Nov 7, 20251.791.811.781.781.75-1.66%66,409
Nov 6, 20251.841.861.791.811.78-0.55%82,277
Nov 5, 20251.821.861.821.821.79-44,458
Nov 4, 20251.791.861.791.821.79-28,778
Nov 3, 20251.831.861.791.821.79-1.30%48,314
Oct 31, 20251.861.861.831.841.810.22%49,923
Oct 30, 20251.841.861.841.841.78-1.08%64,289
Oct 29, 20251.861.881.831.861.801.09%35,495
Oct 28, 20251.831.851.831.841.78-0.54%69,781
Oct 27, 20251.831.861.811.851.792.78%107,869
Oct 24, 20251.851.851.791.801.74-1.64%11,674
Oct 23, 20251.851.901.811.831.77-101,130
Oct 22, 20251.751.861.751.831.773.98%203,766
Oct 21, 20251.751.801.751.761.70-0.56%20,397
Oct 20, 20251.781.811.751.771.711.14%111,075
Oct 17, 20251.781.801.751.751.69-2.78%60,702
Oct 16, 20251.791.811.781.801.74-16,158
Oct 15, 20251.771.801.741.801.742.86%45,562
Oct 14, 20251.741.781.741.751.69-51,626
Oct 13, 20251.761.771.741.751.690.57%25,810
Oct 10, 20251.761.801.741.741.68-1.69%167,320
Oct 9, 20251.761.821.751.771.710.85%18,567
Oct 8, 20251.791.791.741.761.70-0.57%71,018
Oct 7, 20251.791.811.761.771.71-1.40%75,044
Oct 6, 20251.791.831.761.791.730.56%38,201
Oct 3, 20251.811.841.781.781.72-2.20%95,885
Oct 2, 20251.801.831.781.821.760.55%59,281
Oct 1, 20251.831.831.801.811.75-14,575
Sep 30, 20251.821.841.811.811.75-1.09%18,672
Sep 29, 20251.831.871.831.831.75-0.71%32,453
Sep 26, 20251.881.891.811.841.76-1.97%63,203
Sep 25, 20251.851.941.851.881.802.79%112,862
Sep 24, 20251.841.841.821.831.75-0.05%35,141
Sep 23, 20251.851.861.811.831.752.23%117,986
Sep 22, 20251.921.921.781.791.71-6.53%273,535
Sep 19, 20252.022.021.901.921.83-5.43%273,463
Sep 18, 20252.012.042.012.031.940.75%156,989
Sep 17, 20252.022.032.002.011.92-63,028
Sep 16, 20252.002.011.982.011.921.52%46,215
Sep 15, 20252.012.021.981.981.89-1.98%74,174
Sep 12, 20252.012.022.002.021.930.50%36,501
Sep 11, 20252.012.021.982.011.92-56,011
Sep 10, 20252.012.011.992.011.920.50%19,546
Sep 9, 20251.982.021.982.001.910.25%12,201
Sep 8, 20251.982.021.982.001.91-0.75%21,915
Sep 5, 20252.022.021.982.011.92-0.50%17,659
Sep 4, 20252.022.031.982.021.932.54%46,325
Sep 3, 20251.951.991.951.971.88-0.51%25,486
Sep 2, 20251.982.001.961.981.89-0.25%34,554
Aug 29, 20251.992.021.951.991.900.51%11,453
Aug 28, 20251.962.001.961.981.87-1.25%40,275
Aug 27, 20252.032.041.992.001.90-1.23%90,909
Aug 26, 20251.982.031.982.031.921.76%188,258
Aug 25, 20252.002.001.971.991.890.51%119,248
Aug 22, 20251.961.981.961.981.881.54%78,563
Aug 21, 20251.951.981.921.951.85-0.51%64,230
Aug 20, 20251.911.981.901.961.86-48,525
Aug 19, 20251.951.981.901.961.868.89%230,881
Aug 18, 20251.851.851.771.801.71-1.10%107,352
Aug 15, 20251.861.881.811.821.73-2.15%39,208
Aug 14, 20251.881.891.851.861.76-28,062
Aug 13, 20251.821.901.821.861.760.54%91,950
Aug 12, 20251.831.871.831.851.750.82%60,851
Aug 11, 20251.841.841.751.841.74-0.54%4,964
Aug 8, 20251.841.871.841.851.75-17,589
Aug 7, 20251.831.851.831.851.750.82%32,247
Aug 6, 20251.791.831.791.831.731.67%25,554
Aug 5, 20251.771.811.771.801.711.69%33,163
Aug 4, 20251.801.811.751.771.68-1.67%136,787
Aug 1, 20251.801.811.781.801.71-39,734
Jul 31, 20251.801.811.801.801.71-10,213
Jul 30, 20251.821.821.791.801.71-28,827
Jul 29, 20251.781.811.771.801.711.12%79,251
Jul 28, 20251.751.791.751.781.690.56%22,649
Jul 25, 20251.801.821.751.771.68-4.32%80,852
Jul 24, 20251.811.861.801.851.752.72%98,909
Jul 23, 20251.801.821.791.801.71-0.50%37,781
Jul 22, 20251.801.811.781.811.720.56%16,608
Jul 21, 20251.681.831.681.801.711.12%112,986
Jul 18, 20251.761.811.761.781.691.71%55,152
Jul 17, 20251.751.781.731.751.66-0.85%88,828