Permian Basin Royalty Trust (PBT)
NYSE: PBT · Real-Time Price · USD
18.67
+0.20 (1.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
PBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.63 | 19.37 | 18.46 | 18.67 | 18.67 | 1.08% | 139,793 |
| Dec 4, 2025 | 18.17 | 18.59 | 18.17 | 18.47 | 18.47 | 1.76% | 36,909 |
| Dec 3, 2025 | 17.53 | 18.50 | 17.43 | 18.15 | 18.15 | 4.25% | 136,871 |
| Dec 2, 2025 | 17.86 | 17.90 | 17.13 | 17.41 | 17.41 | -2.57% | 87,437 |
| Dec 1, 2025 | 17.86 | 18.30 | 17.54 | 17.87 | 17.87 | 0.11% | 64,512 |
| Nov 28, 2025 | 17.61 | 18.00 | 17.56 | 17.85 | 17.85 | 1.02% | 20,208 |
| Nov 26, 2025 | 17.90 | 18.49 | 17.59 | 17.67 | 17.65 | -1.28% | 55,166 |
| Nov 25, 2025 | 18.56 | 18.67 | 17.41 | 17.90 | 17.88 | -3.50% | 89,604 |
| Nov 24, 2025 | 18.11 | 18.73 | 18.00 | 18.55 | 18.53 | 2.83% | 62,989 |
| Nov 21, 2025 | 18.04 | 18.60 | 17.84 | 18.04 | 18.02 | -0.72% | 92,892 |
| Nov 20, 2025 | 18.83 | 19.17 | 18.15 | 18.17 | 18.15 | -2.63% | 75,541 |
| Nov 19, 2025 | 18.57 | 18.74 | 18.06 | 18.66 | 18.64 | -0.48% | 125,963 |
| Nov 18, 2025 | 18.78 | 19.00 | 18.54 | 18.75 | 18.73 | -1.21% | 67,499 |
| Nov 17, 2025 | 19.99 | 20.39 | 18.98 | 18.98 | 18.96 | -7.14% | 148,648 |
| Nov 14, 2025 | 19.00 | 20.46 | 19.00 | 20.44 | 20.42 | 5.74% | 176,949 |
| Nov 13, 2025 | 19.54 | 19.55 | 19.14 | 19.33 | 19.31 | -0.82% | 47,053 |
| Nov 12, 2025 | 19.54 | 19.65 | 19.10 | 19.49 | 19.47 | -0.26% | 80,167 |
| Nov 11, 2025 | 19.65 | 19.99 | 19.52 | 19.54 | 19.52 | -1.01% | 65,100 |
| Nov 10, 2025 | 19.55 | 19.77 | 19.00 | 19.74 | 19.72 | 1.81% | 144,278 |
| Nov 7, 2025 | 18.24 | 19.43 | 18.04 | 19.39 | 19.37 | 8.51% | 200,644 |
| Nov 6, 2025 | 17.79 | 18.04 | 17.75 | 17.87 | 17.85 | 0.06% | 34,274 |
| Nov 5, 2025 | 18.21 | 18.28 | 17.75 | 17.86 | 17.84 | -2.35% | 49,394 |
| Nov 4, 2025 | 18.50 | 18.67 | 18.20 | 18.29 | 18.27 | -2.51% | 42,862 |
| Nov 3, 2025 | 18.41 | 18.77 | 18.25 | 18.76 | 18.74 | 1.63% | 78,261 |
| Oct 31, 2025 | 18.45 | 18.66 | 18.20 | 18.46 | 18.44 | 0.16% | 81,560 |
| Oct 30, 2025 | 18.05 | 18.50 | 17.89 | 18.43 | 18.39 | 1.99% | 101,834 |
| Oct 29, 2025 | 18.02 | 18.49 | 17.94 | 18.07 | 18.03 | 0.39% | 50,722 |
| Oct 28, 2025 | 18.10 | 18.18 | 17.63 | 18.00 | 17.96 | -0.61% | 64,159 |
| Oct 27, 2025 | 17.96 | 18.49 | 17.89 | 18.11 | 18.07 | 0.50% | 46,399 |
| Oct 24, 2025 | 18.45 | 18.49 | 17.85 | 18.02 | 17.98 | -2.54% | 71,312 |
| Oct 23, 2025 | 17.38 | 18.49 | 17.38 | 18.49 | 18.45 | 7.44% | 168,041 |
| Oct 22, 2025 | 17.43 | 17.90 | 17.18 | 17.21 | 17.17 | -0.58% | 117,463 |
| Oct 21, 2025 | 17.94 | 18.00 | 17.28 | 17.31 | 17.27 | -3.40% | 43,103 |
| Oct 20, 2025 | 17.04 | 17.98 | 17.04 | 17.92 | 17.88 | 5.79% | 120,113 |
| Oct 17, 2025 | 17.06 | 17.24 | 16.79 | 16.94 | 16.90 | -1.34% | 96,693 |
| Oct 16, 2025 | 17.36 | 17.36 | 16.75 | 17.17 | 17.13 | -0.52% | 108,696 |
| Oct 15, 2025 | 17.68 | 17.91 | 17.14 | 17.26 | 17.22 | -1.65% | 132,375 |
| Oct 14, 2025 | 17.65 | 17.99 | 17.47 | 17.55 | 17.51 | -1.52% | 154,167 |
| Oct 13, 2025 | 17.65 | 18.11 | 17.58 | 17.82 | 17.78 | 2.41% | 104,891 |
| Oct 10, 2025 | 17.07 | 17.85 | 16.70 | 17.40 | 17.36 | 2.72% | 251,104 |
| Oct 9, 2025 | 16.92 | 17.06 | 16.66 | 16.94 | 16.90 | -0.24% | 83,919 |
| Oct 8, 2025 | 17.08 | 17.15 | 16.88 | 16.98 | 16.94 | -0.59% | 133,908 |
| Oct 7, 2025 | 17.55 | 17.73 | 17.08 | 17.08 | 17.04 | -3.28% | 131,590 |
| Oct 6, 2025 | 17.96 | 18.19 | 17.40 | 17.66 | 17.62 | -1.40% | 159,863 |
| Oct 3, 2025 | 17.75 | 18.27 | 17.75 | 17.91 | 17.87 | 0.67% | 80,853 |
| Oct 2, 2025 | 18.25 | 18.35 | 17.75 | 17.79 | 17.75 | -3.05% | 102,658 |
| Oct 1, 2025 | 18.15 | 18.64 | 17.70 | 18.35 | 18.31 | 0.55% | 197,925 |
| Sep 30, 2025 | 17.90 | 18.49 | 17.57 | 18.25 | 18.21 | 1.39% | 109,232 |
| Sep 29, 2025 | 18.56 | 18.88 | 17.83 | 18.00 | 17.85 | -2.76% | 116,104 |
| Sep 26, 2025 | 18.75 | 19.08 | 18.51 | 18.51 | 18.35 | -1.02% | 51,916 |