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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | 1.08% | 80,438 |
| Dec 4, 2025 | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | 0.54% | 27,055 |
| Dec 3, 2025 | 1.85 | 1.86 | 1.82 | 1.84 | 1.84 | 0.55% | 59,238 |
| Dec 2, 2025 | 1.81 | 1.85 | 1.79 | 1.83 | 1.83 | 0.55% | 26,991 |
| Dec 1, 2025 | 1.77 | 1.85 | 1.77 | 1.82 | 1.82 | 1.11% | 69,880 |
| Nov 28, 2025 | 1.79 | 1.81 | 1.77 | 1.80 | 1.80 | -0.55% | 21,453 |
| Nov 26, 2025 | 1.76 | 1.83 | 1.76 | 1.81 | 1.78 | 4.02% | 75,557 |
| Nov 25, 2025 | 1.74 | 1.78 | 1.74 | 1.74 | 1.71 | -1.14% | 318,610 |
| Nov 24, 2025 | 1.78 | 1.79 | 1.74 | 1.76 | 1.73 | -0.56% | 58,133 |
| Nov 21, 2025 | 1.79 | 1.80 | 1.75 | 1.77 | 1.74 | - | 75,156 |
| Nov 20, 2025 | 1.80 | 1.86 | 1.75 | 1.77 | 1.74 | -0.56% | 100,049 |
| Nov 19, 2025 | 1.81 | 1.83 | 1.77 | 1.78 | 1.75 | -1.11% | 220,569 |
| Nov 18, 2025 | 1.86 | 1.87 | 1.78 | 1.80 | 1.77 | -2.17% | 72,056 |
| Nov 17, 2025 | 1.81 | 1.86 | 1.81 | 1.84 | 1.81 | -0.54% | 50,446 |
| Nov 14, 2025 | 1.83 | 1.86 | 1.80 | 1.85 | 1.82 | 2.21% | 72,862 |
| Nov 13, 2025 | 1.85 | 1.86 | 1.80 | 1.81 | 1.78 | -1.63% | 42,607 |
| Nov 12, 2025 | 1.82 | 1.85 | 1.81 | 1.84 | 1.81 | 0.55% | 13,640 |
| Nov 11, 2025 | 1.80 | 1.87 | 1.79 | 1.83 | 1.80 | 2.81% | 70,411 |
| Nov 10, 2025 | 1.80 | 1.86 | 1.76 | 1.78 | 1.75 | - | 110,311 |
| Nov 7, 2025 | 1.79 | 1.81 | 1.78 | 1.78 | 1.75 | -1.66% | 66,409 |
| Nov 6, 2025 | 1.84 | 1.86 | 1.79 | 1.81 | 1.78 | -0.55% | 82,277 |
| Nov 5, 2025 | 1.82 | 1.86 | 1.82 | 1.82 | 1.79 | - | 44,458 |
| Nov 4, 2025 | 1.79 | 1.86 | 1.79 | 1.82 | 1.79 | - | 28,778 |
| Nov 3, 2025 | 1.83 | 1.86 | 1.79 | 1.82 | 1.79 | -1.30% | 48,314 |
| Oct 31, 2025 | 1.86 | 1.86 | 1.83 | 1.84 | 1.81 | 0.22% | 49,923 |
| Oct 30, 2025 | 1.84 | 1.86 | 1.84 | 1.84 | 1.78 | -1.08% | 64,289 |
| Oct 29, 2025 | 1.86 | 1.88 | 1.83 | 1.86 | 1.80 | 1.09% | 35,495 |
| Oct 28, 2025 | 1.83 | 1.85 | 1.83 | 1.84 | 1.78 | -0.54% | 69,781 |
| Oct 27, 2025 | 1.83 | 1.86 | 1.81 | 1.85 | 1.79 | 2.78% | 107,869 |
| Oct 24, 2025 | 1.85 | 1.85 | 1.79 | 1.80 | 1.74 | -1.64% | 11,674 |
| Oct 23, 2025 | 1.85 | 1.90 | 1.81 | 1.83 | 1.77 | - | 101,130 |
| Oct 22, 2025 | 1.75 | 1.86 | 1.75 | 1.83 | 1.77 | 3.98% | 203,766 |
| Oct 21, 2025 | 1.75 | 1.80 | 1.75 | 1.76 | 1.70 | -0.56% | 20,397 |
| Oct 20, 2025 | 1.78 | 1.81 | 1.75 | 1.77 | 1.71 | 1.14% | 111,075 |
| Oct 17, 2025 | 1.78 | 1.80 | 1.75 | 1.75 | 1.69 | -2.78% | 60,702 |
| Oct 16, 2025 | 1.79 | 1.81 | 1.78 | 1.80 | 1.74 | - | 16,158 |
| Oct 15, 2025 | 1.77 | 1.80 | 1.74 | 1.80 | 1.74 | 2.86% | 45,562 |
| Oct 14, 2025 | 1.74 | 1.78 | 1.74 | 1.75 | 1.69 | - | 51,626 |
| Oct 13, 2025 | 1.76 | 1.77 | 1.74 | 1.75 | 1.69 | 0.57% | 25,810 |
| Oct 10, 2025 | 1.76 | 1.80 | 1.74 | 1.74 | 1.68 | -1.69% | 167,320 |
| Oct 9, 2025 | 1.76 | 1.82 | 1.75 | 1.77 | 1.71 | 0.85% | 18,567 |
| Oct 8, 2025 | 1.79 | 1.79 | 1.74 | 1.76 | 1.70 | -0.57% | 71,018 |
| Oct 7, 2025 | 1.79 | 1.81 | 1.76 | 1.77 | 1.71 | -1.40% | 75,044 |
| Oct 6, 2025 | 1.79 | 1.83 | 1.76 | 1.79 | 1.73 | 0.56% | 38,201 |
| Oct 3, 2025 | 1.81 | 1.84 | 1.78 | 1.78 | 1.72 | -2.20% | 95,885 |
| Oct 2, 2025 | 1.80 | 1.83 | 1.78 | 1.82 | 1.76 | 0.55% | 59,281 |
| Oct 1, 2025 | 1.83 | 1.83 | 1.80 | 1.81 | 1.75 | - | 14,575 |
| Sep 30, 2025 | 1.82 | 1.84 | 1.81 | 1.81 | 1.75 | -1.09% | 18,672 |
| Sep 29, 2025 | 1.83 | 1.87 | 1.83 | 1.83 | 1.75 | -0.71% | 32,453 |
| Sep 26, 2025 | 1.88 | 1.89 | 1.81 | 1.84 | 1.76 | -1.97% | 63,203 |