Skip to main content
Permianville Royalty Trust (PVL)
NYSE: PVL · Real-Time Price · USD
1.890
+0.160 (9.25%)
At close: Mar 9, 2026, 4:00 PM EDT
1.850
-0.040 (-2.12%)
After-hours: Mar 9, 2026, 5:48 PM EDT

PVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.781.931.761.891.899.25%327,403
Mar 6, 20261.751.791.721.731.731.76%271,118
Mar 5, 20261.701.791.671.701.702.41%404,776
Mar 4, 20261.721.721.651.661.66-3.49%47,692
Mar 3, 20261.751.751.651.721.72-181,812
Mar 2, 20261.701.741.671.721.725.52%215,403
Feb 27, 20261.641.671.631.631.630.62%155,136
Feb 26, 20261.691.691.611.621.62-3.57%175,284
Feb 25, 20261.721.731.671.681.67-2.33%144,895
Feb 24, 20261.751.751.711.721.71-1.15%90,149
Feb 23, 20261.751.751.721.741.73-0.57%21,955
Feb 20, 20261.751.751.721.751.74-95,568
Feb 19, 20261.711.761.701.751.741.74%105,856
Feb 18, 20261.701.731.701.721.710.58%33,599
Feb 17, 20261.731.751.711.711.70-1.72%125,752
Feb 13, 20261.761.771.721.741.73-121,945
Feb 12, 20261.771.771.701.741.73-0.57%238,139
Feb 11, 20261.771.771.751.751.74-0.57%66,896
Feb 10, 20261.761.801.761.761.75-39,639
Feb 9, 20261.791.801.761.761.75-1.68%46,851
Feb 6, 20261.801.811.791.791.780.56%42,761
Feb 5, 20261.801.801.781.781.77-1.11%43,700
Feb 4, 20261.791.801.781.801.790.56%19,209
Feb 3, 20261.811.811.781.791.78-0.56%17,862
Feb 2, 20261.781.821.751.801.79-1.10%36,249
Jan 30, 20261.801.821.761.821.81-31,349
Jan 29, 20261.791.841.791.821.803.41%62,350
Jan 28, 20261.821.831.761.761.74-3.30%56,232
Jan 27, 20261.821.831.791.821.80-0.55%43,569
Jan 26, 20261.801.831.751.831.814.57%111,520
Jan 23, 20261.761.781.731.751.73-1.69%129,712
Jan 22, 20261.801.801.751.781.760.56%57,061
Jan 21, 20261.851.851.751.771.75-4.32%128,073
Jan 20, 20261.801.851.761.851.835.71%83,229
Jan 16, 20261.771.781.741.751.73-1.13%82,816
Jan 15, 20261.781.811.761.771.75-0.56%269,513
Jan 14, 20261.761.811.751.781.761.71%151,517
Jan 13, 20261.811.811.731.751.73-3.31%55,324
Jan 12, 20261.801.821.771.811.791.69%21,562
Jan 9, 20261.821.821.781.781.76-1.66%43,783
Jan 8, 20261.851.861.811.811.79-2.16%18,831
Jan 7, 20261.851.901.831.851.83-0.54%129,191
Jan 6, 20261.821.901.801.861.841.64%209,951
Jan 5, 20261.801.831.771.831.81-120,421
Jan 2, 20261.811.841.791.831.811.67%146,122
Dec 31, 20251.831.831.791.801.78-1.10%70,376
Dec 30, 20251.801.821.791.821.781.68%70,595
Dec 29, 20251.801.801.771.791.75-39,474
Dec 26, 20251.801.801.781.791.75-0.56%9,332
Dec 24, 20251.791.811.791.801.76-7,613
Dec 23, 20251.781.811.781.801.761.12%35,473
Dec 22, 20251.761.841.761.781.740.56%45,423
Dec 19, 20251.761.791.761.771.731.14%48,898
Dec 18, 20251.751.761.731.751.71-1.13%80,498
Dec 17, 20251.831.831.771.771.73-2.80%75,348
Dec 16, 20251.821.831.811.821.78-0.49%59,055
Dec 15, 20251.811.841.801.831.792.23%45,831
Dec 12, 20251.831.851.781.791.75-3.24%52,689
Dec 11, 20251.861.871.811.851.81-35,959
Dec 10, 20251.871.881.851.851.81-1.07%14,892
Dec 9, 20251.901.901.851.871.83-1.06%31,465
Dec 8, 20251.871.891.841.891.851.07%44,580
Dec 5, 20251.861.891.851.871.831.08%80,438
Dec 4, 20251.861.861.821.851.810.54%27,355
Dec 3, 20251.851.861.821.841.800.55%59,238
Dec 2, 20251.811.851.791.831.790.55%26,999
Dec 1, 20251.771.851.771.821.781.11%69,880
Nov 28, 20251.791.811.771.801.76-0.55%22,344
Nov 26, 20251.761.831.761.811.744.02%75,557
Nov 25, 20251.741.781.741.741.67-1.14%318,610
Nov 24, 20251.781.791.741.761.69-0.56%58,133
Nov 21, 20251.791.801.751.771.70-75,156
Nov 20, 20251.801.861.751.771.70-0.56%100,049
Nov 19, 20251.811.831.771.781.71-1.11%220,569
Nov 18, 20251.861.871.781.801.73-2.17%72,056
Nov 17, 20251.811.861.811.841.77-0.54%50,446
Nov 14, 20251.831.861.801.851.782.21%72,862
Nov 13, 20251.851.861.801.811.74-1.63%42,607
Nov 12, 20251.821.851.811.841.770.55%13,640
Nov 11, 20251.801.871.791.831.762.81%70,411
Nov 10, 20251.801.861.761.781.71-110,311
Nov 7, 20251.791.811.781.781.71-1.66%66,409
Nov 6, 20251.841.861.791.811.74-0.55%82,277
Nov 5, 20251.821.861.821.821.75-44,458
Nov 4, 20251.791.861.791.821.75-28,778
Nov 3, 20251.831.861.791.821.75-1.30%48,314
Oct 31, 20251.861.861.831.841.770.22%49,923
Oct 30, 20251.841.861.841.841.74-1.08%64,289
Oct 29, 20251.861.881.831.861.761.09%35,495
Oct 28, 20251.831.851.831.841.74-0.54%69,781
Oct 27, 20251.831.861.811.851.752.78%107,869
Oct 24, 20251.851.851.791.801.70-1.64%11,674
Oct 23, 20251.851.901.811.831.73-101,130
Oct 22, 20251.751.861.751.831.733.98%203,766
Oct 21, 20251.751.801.751.761.66-0.56%20,397
Oct 20, 20251.781.811.751.771.671.14%111,075
Oct 17, 20251.781.801.751.751.65-2.78%60,702
Oct 16, 20251.791.811.781.801.70-16,158
Oct 15, 20251.771.801.741.801.702.86%45,562
Oct 14, 20251.741.781.741.751.65-51,626