Permianville Royalty Trust (PVL)
NYSE: PVL · Real-Time Price · USD
1.915
+0.005 (0.26%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.91 | 1.92 | 1.88 | 1.92 | 1.92 | 0.26% | 27,439 |
| Apr 27, 2026 | 1.84 | 1.92 | 1.83 | 1.91 | 1.91 | 4.95% | 369,080 |
| Apr 24, 2026 | 1.82 | 1.85 | 1.81 | 1.82 | 1.82 | 0.55% | 127,870 |
| Apr 23, 2026 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | - | 40,903 |
| Apr 22, 2026 | 1.82 | 1.84 | 1.79 | 1.81 | 1.81 | -1.09% | 112,580 |
| Apr 21, 2026 | 1.84 | 1.84 | 1.79 | 1.83 | 1.83 | - | 191,958 |
| Apr 20, 2026 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -1.08% | 82,844 |
| Apr 17, 2026 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | -1.60% | 65,516 |
| Apr 16, 2026 | 1.82 | 1.90 | 1.82 | 1.88 | 1.88 | 3.30% | 72,436 |
| Apr 15, 2026 | 1.83 | 1.87 | 1.81 | 1.82 | 1.82 | -0.55% | 81,035 |
| Apr 14, 2026 | 1.89 | 1.90 | 1.83 | 1.83 | 1.83 | -2.14% | 41,964 |
| Apr 13, 2026 | 1.87 | 1.90 | 1.87 | 1.87 | 1.87 | -0.53% | 51,255 |
| Apr 10, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | 0.53% | 28,723 |
| Apr 9, 2026 | 1.89 | 1.90 | 1.87 | 1.87 | 1.87 | - | 60,959 |
| Apr 8, 2026 | 1.86 | 1.89 | 1.84 | 1.87 | 1.87 | - | 81,808 |
| Apr 7, 2026 | 1.88 | 1.90 | 1.87 | 1.87 | 1.87 | -0.53% | 86,664 |
| Apr 6, 2026 | 1.85 | 1.90 | 1.83 | 1.88 | 1.88 | 2.17% | 154,232 |
| Apr 2, 2026 | 1.83 | 1.89 | 1.83 | 1.84 | 1.84 | 1.10% | 70,536 |
| Apr 1, 2026 | 1.83 | 1.87 | 1.82 | 1.82 | 1.82 | -1.62% | 25,383 |
| Mar 31, 2026 | 1.90 | 1.90 | 1.82 | 1.85 | 1.85 | -2.12% | 133,341 |
| Mar 30, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.88 | 0.53% | 381,522 |
| Mar 27, 2026 | 1.88 | 1.90 | 1.88 | 1.88 | 1.87 | 1.08% | 135,969 |
| Mar 26, 2026 | 1.88 | 1.89 | 1.85 | 1.86 | 1.85 | 1.09% | 18,952 |
| Mar 25, 2026 | 1.85 | 1.89 | 1.82 | 1.84 | 1.83 | - | 90,704 |
| Mar 24, 2026 | 1.83 | 1.90 | 1.82 | 1.84 | 1.83 | -0.54% | 165,624 |
| Mar 23, 2026 | 1.91 | 1.98 | 1.85 | 1.85 | 1.84 | -4.15% | 105,244 |
| Mar 20, 2026 | 1.94 | 2.00 | 1.93 | 1.93 | 1.92 | 1.58% | 78,088 |
| Mar 19, 2026 | 1.90 | 1.96 | 1.85 | 1.90 | 1.89 | 3.26% | 139,713 |
| Mar 18, 2026 | 1.90 | 1.90 | 1.83 | 1.84 | 1.83 | -2.13% | 92,820 |
| Mar 17, 2026 | 1.84 | 1.91 | 1.84 | 1.88 | 1.87 | 1.35% | 97,566 |
| Mar 16, 2026 | 1.84 | 1.88 | 1.81 | 1.86 | 1.85 | 3.06% | 45,041 |
| Mar 13, 2026 | 1.82 | 1.89 | 1.75 | 1.80 | 1.79 | -2.17% | 150,153 |
| Mar 12, 2026 | 1.86 | 1.89 | 1.84 | 1.84 | 1.83 | - | 72,698 |
| Mar 11, 2026 | 1.83 | 1.87 | 1.83 | 1.84 | 1.83 | 1.66% | 51,750 |
| Mar 10, 2026 | 1.87 | 1.88 | 1.80 | 1.81 | 1.80 | -4.23% | 96,488 |
| Mar 9, 2026 | 1.78 | 1.93 | 1.76 | 1.89 | 1.88 | 9.25% | 330,861 |
| Mar 6, 2026 | 1.75 | 1.79 | 1.72 | 1.73 | 1.72 | 1.76% | 271,136 |
| Mar 5, 2026 | 1.70 | 1.79 | 1.67 | 1.70 | 1.69 | 2.41% | 405,897 |
| Mar 4, 2026 | 1.72 | 1.72 | 1.65 | 1.66 | 1.65 | -3.49% | 47,692 |
| Mar 3, 2026 | 1.75 | 1.75 | 1.65 | 1.72 | 1.71 | - | 182,012 |
| Mar 2, 2026 | 1.70 | 1.74 | 1.67 | 1.72 | 1.71 | 5.52% | 215,520 |
| Feb 27, 2026 | 1.64 | 1.67 | 1.63 | 1.63 | 1.62 | 0.62% | 155,136 |
| Feb 26, 2026 | 1.69 | 1.69 | 1.61 | 1.62 | 1.61 | -3.57% | 175,284 |
| Feb 25, 2026 | 1.72 | 1.73 | 1.67 | 1.68 | 1.67 | -2.33% | 144,895 |
| Feb 24, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.71 | -1.15% | 90,149 |
| Feb 23, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.73 | -0.57% | 21,955 |
| Feb 20, 2026 | 1.75 | 1.75 | 1.72 | 1.75 | 1.74 | - | 95,568 |
| Feb 19, 2026 | 1.71 | 1.76 | 1.70 | 1.75 | 1.74 | 1.74% | 105,856 |
| Feb 18, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.71 | 0.58% | 33,599 |
| Feb 17, 2026 | 1.73 | 1.75 | 1.71 | 1.71 | 1.70 | -1.72% | 125,752 |
| Feb 13, 2026 | 1.76 | 1.77 | 1.72 | 1.74 | 1.73 | - | 121,945 |
| Feb 12, 2026 | 1.77 | 1.77 | 1.70 | 1.74 | 1.73 | -0.57% | 238,139 |
| Feb 11, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.74 | -0.57% | 66,896 |
| Feb 10, 2026 | 1.76 | 1.80 | 1.76 | 1.76 | 1.75 | - | 39,639 |
| Feb 9, 2026 | 1.79 | 1.80 | 1.76 | 1.76 | 1.75 | -1.68% | 46,851 |
| Feb 6, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.78 | 0.56% | 42,761 |
| Feb 5, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.77 | -1.11% | 43,700 |
| Feb 4, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.78 | 0.56% | 19,209 |
| Feb 3, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.78 | -0.56% | 17,862 |
| Feb 2, 2026 | 1.78 | 1.82 | 1.75 | 1.80 | 1.78 | -1.10% | 36,249 |
| Jan 30, 2026 | 1.80 | 1.82 | 1.76 | 1.82 | 1.80 | - | 31,349 |
| Jan 29, 2026 | 1.79 | 1.84 | 1.79 | 1.82 | 1.79 | 3.41% | 62,350 |
| Jan 28, 2026 | 1.82 | 1.83 | 1.76 | 1.76 | 1.73 | -3.30% | 56,232 |
| Jan 27, 2026 | 1.82 | 1.83 | 1.79 | 1.82 | 1.79 | -0.55% | 43,569 |
| Jan 26, 2026 | 1.80 | 1.83 | 1.75 | 1.83 | 1.80 | 4.57% | 111,520 |
| Jan 23, 2026 | 1.76 | 1.78 | 1.73 | 1.75 | 1.72 | -1.69% | 129,712 |
| Jan 22, 2026 | 1.80 | 1.80 | 1.75 | 1.78 | 1.75 | 0.56% | 57,061 |
| Jan 21, 2026 | 1.85 | 1.85 | 1.75 | 1.77 | 1.74 | -4.32% | 128,073 |
| Jan 20, 2026 | 1.80 | 1.85 | 1.76 | 1.85 | 1.82 | 5.71% | 83,229 |
| Jan 16, 2026 | 1.77 | 1.78 | 1.74 | 1.75 | 1.72 | -1.13% | 82,816 |
| Jan 15, 2026 | 1.78 | 1.81 | 1.76 | 1.77 | 1.74 | -0.56% | 269,513 |
| Jan 14, 2026 | 1.76 | 1.81 | 1.75 | 1.78 | 1.75 | 1.71% | 151,517 |
| Jan 13, 2026 | 1.81 | 1.81 | 1.73 | 1.75 | 1.72 | -3.31% | 55,324 |
| Jan 12, 2026 | 1.80 | 1.82 | 1.77 | 1.81 | 1.78 | 1.69% | 21,562 |
| Jan 9, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.75 | -1.66% | 43,783 |
| Jan 8, 2026 | 1.85 | 1.86 | 1.81 | 1.81 | 1.78 | -2.16% | 18,831 |
| Jan 7, 2026 | 1.85 | 1.90 | 1.83 | 1.85 | 1.82 | -0.54% | 129,191 |
| Jan 6, 2026 | 1.82 | 1.90 | 1.80 | 1.86 | 1.83 | 1.64% | 209,951 |
| Jan 5, 2026 | 1.80 | 1.83 | 1.77 | 1.83 | 1.80 | - | 120,421 |
| Jan 2, 2026 | 1.81 | 1.84 | 1.79 | 1.83 | 1.80 | 1.67% | 146,122 |
| Dec 31, 2025 | 1.83 | 1.83 | 1.79 | 1.80 | 1.77 | -1.10% | 70,376 |
| Dec 30, 2025 | 1.80 | 1.82 | 1.79 | 1.82 | 1.77 | 1.68% | 70,595 |
| Dec 29, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.74 | - | 39,474 |
| Dec 26, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.74 | -0.56% | 9,332 |
| Dec 24, 2025 | 1.79 | 1.81 | 1.79 | 1.80 | 1.75 | - | 7,613 |
| Dec 23, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.75 | 1.12% | 35,473 |
| Dec 22, 2025 | 1.76 | 1.84 | 1.76 | 1.78 | 1.73 | 0.56% | 45,423 |
| Dec 19, 2025 | 1.76 | 1.79 | 1.76 | 1.77 | 1.72 | 1.14% | 48,898 |
| Dec 18, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 1.70 | -1.13% | 80,498 |
| Dec 17, 2025 | 1.83 | 1.83 | 1.77 | 1.77 | 1.72 | -2.80% | 75,348 |
| Dec 16, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.77 | -0.49% | 59,055 |
| Dec 15, 2025 | 1.81 | 1.84 | 1.80 | 1.83 | 1.78 | 2.23% | 45,831 |
| Dec 12, 2025 | 1.83 | 1.85 | 1.78 | 1.79 | 1.74 | -3.24% | 52,689 |
| Dec 11, 2025 | 1.86 | 1.87 | 1.81 | 1.85 | 1.80 | - | 35,959 |
| Dec 10, 2025 | 1.87 | 1.88 | 1.85 | 1.85 | 1.80 | -1.07% | 14,892 |
| Dec 9, 2025 | 1.90 | 1.90 | 1.85 | 1.87 | 1.82 | -1.06% | 31,465 |
| Dec 8, 2025 | 1.87 | 1.89 | 1.84 | 1.89 | 1.84 | 1.07% | 44,580 |
| Dec 5, 2025 | 1.86 | 1.89 | 1.85 | 1.87 | 1.82 | 1.08% | 80,438 |
| Dec 4, 2025 | 1.86 | 1.86 | 1.82 | 1.85 | 1.80 | 0.54% | 27,355 |
| Dec 3, 2025 | 1.85 | 1.86 | 1.82 | 1.84 | 1.79 | 0.55% | 59,238 |