Permian Basin Royalty Trust Common Stock (PBT)
22.30
-0.15 (-0.67%)
NYSE · Last Trade: May 1st, 3:03 PM EDT
Historical Prices For Permian Basin Royalty Trust Common Stock (PBT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 21.96 | 22.50 | 21.96 | 22.45 | 143,191 | 22.45 |
| 4/29/2026 | 22.54 | 22.71 | 22.00 | 22.34 | 409,827 | 22.30 |
| 4/28/2026 | 22.51 | 22.85 | 22.21 | 22.36 | 87,929 | 22.32 |
| 4/27/2026 | 22.29 | 22.53 | 22.10 | 22.29 | 44,712 | 22.25 |
| 4/24/2026 | 22.18 | 22.33 | 22.05 | 22.24 | 58,723 | 22.20 |
| 4/23/2026 | 22.46 | 22.48 | 21.89 | 22.13 | 62,113 | 22.09 |
| 4/22/2026 | 21.90 | 22.55 | 21.90 | 22.34 | 169,481 | 22.30 |
| 4/21/2026 | 22.00 | 22.24 | 21.76 | 21.87 | 86,546 | 21.83 |
| 4/20/2026 | 21.65 | 22.07 | 21.51 | 21.98 | 67,762 | 21.94 |
| 4/17/2026 | 21.47 | 21.65 | 21.00 | 21.41 | 110,806 | 21.37 |
| 4/16/2026 | 21.63 | 22.33 | 21.58 | 22.25 | 141,362 | 22.21 |
| 4/15/2026 | 21.54 | 21.79 | 21.12 | 21.64 | 88,839 | 21.60 |
| 4/14/2026 | 21.90 | 21.91 | 21.11 | 21.62 | 217,778 | 21.58 |
| 4/13/2026 | 21.23 | 22.40 | 21.13 | 21.97 | 178,487 | 21.93 |
| 4/10/2026 | 21.03 | 21.23 | 20.80 | 21.01 | 114,472 | 20.97 |
| 4/09/2026 | 21.74 | 22.04 | 21.08 | 21.28 | 190,262 | 21.24 |
| 4/08/2026 | 21.70 | 21.91 | 20.94 | 21.62 | 191,550 | 21.58 |
| 4/07/2026 | 22.39 | 22.55 | 22.14 | 22.46 | 140,728 | 22.42 |
| 4/06/2026 | 21.49 | 22.30 | 21.31 | 22.20 | 138,302 | 22.16 |
| 4/02/2026 | 20.80 | 21.75 | 20.79 | 21.42 | 154,458 | 21.38 |
| 4/01/2026 | 20.77 | 21.48 | 20.03 | 20.48 | 249,688 | 20.45 |
| 3/31/2026 | 21.78 | 22.45 | 21.51 | 21.52 | 168,097 | 21.48 |
| 3/30/2026 | 22.46 | 22.71 | 21.58 | 21.79 | 195,938 | 21.74 |
| 3/27/2026 | 22.05 | 22.64 | 21.91 | 22.22 | 138,472 | 22.17 |
| 3/26/2026 | 22.21 | 22.41 | 21.57 | 21.99 | 267,559 | 21.94 |
| 3/25/2026 | 22.56 | 22.65 | 21.76 | 22.02 | 128,898 | 21.97 |
| 3/24/2026 | 21.15 | 22.64 | 21.15 | 22.54 | 368,885 | 22.49 |
| 3/23/2026 | 20.39 | 21.29 | 20.15 | 21.01 | 291,211 | 20.96 |
| 3/20/2026 | 21.05 | 21.41 | 20.23 | 20.68 | 90,874 | 20.63 |
| 3/19/2026 | 20.80 | 21.50 | 20.54 | 20.88 | 129,515 | 20.83 |
| 3/18/2026 | 20.52 | 21.22 | 20.52 | 20.83 | 120,400 | 20.78 |
| 3/17/2026 | 20.73 | 20.99 | 20.39 | 20.57 | 70,563 | 20.52 |
| 3/16/2026 | 20.09 | 21.01 | 20.09 | 20.77 | 95,172 | 20.72 |
| 3/13/2026 | 20.59 | 20.64 | 19.80 | 20.30 | 50,437 | 20.26 |
| 3/12/2026 | 20.77 | 21.42 | 20.55 | 20.65 | 113,884 | 20.60 |
| 3/11/2026 | 19.86 | 20.80 | 19.60 | 20.77 | 235,406 | 20.72 |
| 3/10/2026 | 20.50 | 20.50 | 19.61 | 19.90 | 122,830 | 19.86 |
| 3/09/2026 | 20.66 | 20.90 | 20.08 | 20.45 | 90,742 | 20.40 |
| 3/06/2026 | 20.69 | 20.97 | 20.34 | 20.48 | 64,438 | 20.43 |
| 3/05/2026 | 20.82 | 20.89 | 20.39 | 20.66 | 52,965 | 20.61 |
| 3/04/2026 | 20.06 | 20.98 | 19.75 | 20.81 | 94,641 | 20.76 |
| 3/03/2026 | 20.33 | 20.71 | 19.89 | 20.05 | 75,056 | 20.01 |
| 3/02/2026 | 20.27 | 20.65 | 19.85 | 20.34 | 144,899 | 20.30 |
| 2/27/2026 | 19.66 | 19.99 | 19.50 | 19.79 | 39,249 | 19.75 |
| 2/26/2026 | 20.19 | 20.24 | 19.63 | 19.69 | 64,836 | 19.63 |
| 2/25/2026 | 19.72 | 20.50 | 19.65 | 20.06 | 177,457 | 20.00 |
| 2/24/2026 | 19.47 | 19.86 | 19.00 | 19.59 | 75,719 | 19.53 |
| 2/23/2026 | 19.37 | 20.16 | 19.37 | 19.78 | 187,107 | 19.72 |
| 2/20/2026 | 19.65 | 19.65 | 19.02 | 19.32 | 65,882 | 19.26 |
| 2/19/2026 | 18.90 | 19.65 | 18.66 | 19.56 | 92,250 | 19.50 |
| 2/18/2026 | 18.78 | 19.00 | 18.73 | 18.82 | 24,691 | 18.77 |
| 2/17/2026 | 18.83 | 18.89 | 18.19 | 18.60 | 67,807 | 18.55 |
| 2/13/2026 | 18.63 | 19.00 | 18.59 | 18.86 | 45,945 | 18.80 |
| 2/12/2026 | 19.29 | 19.29 | 18.42 | 18.54 | 57,609 | 18.49 |
| 2/11/2026 | 18.51 | 19.29 | 18.48 | 19.16 | 97,996 | 19.10 |
| 2/10/2026 | 18.77 | 18.93 | 18.23 | 18.45 | 78,736 | 18.40 |
| 2/09/2026 | 18.45 | 19.00 | 18.45 | 18.85 | 46,587 | 18.80 |
| 2/06/2026 | 18.25 | 18.58 | 18.25 | 18.42 | 36,598 | 18.37 |
| 2/05/2026 | 18.54 | 18.74 | 18.15 | 18.21 | 34,166 | 18.16 |
| 2/04/2026 | 18.20 | 18.78 | 18.15 | 18.72 | 39,684 | 18.67 |
| 2/03/2026 | 18.14 | 18.43 | 17.99 | 18.13 | 42,428 | 18.08 |
| 2/02/2026 | 18.05 | 18.49 | 17.65 | 18.14 | 135,920 | 18.09 |