Permian Basin Royalty TrustPBTNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $20.33 | $20.71 | $19.89 | $20.05 | 75,100 |
| 3/2/2026 | $20.27 | $20.65 | $19.85 | $20.34 | 145,069 |
| 2/27/2026 | $19.66 | $19.99 | $19.50 | $19.79 | 39,248 |
| 2/26/2026 | $20.19 | $20.24 | $19.63 | $19.69 | 64,843 |
| 2/25/2026 | $19.72 | $20.50 | $19.65 | $20.06 | 177,500 |
| 2/24/2026 | $19.47 | $19.86 | $19.00 | $19.59 | 75,719 |
| 2/23/2026 | $19.37 | $20.16 | $19.37 | $19.78 | 187,107 |
| 2/20/2026 | $19.65 | $19.65 | $19.02 | $19.32 | 65,882 |
| 2/19/2026 | $18.90 | $19.65 | $18.66 | $19.56 | 92,300 |
| 2/18/2026 | $18.78 | $19.00 | $18.73 | $18.82 | 24,700 |
| 2/17/2026 | $18.83 | $18.89 | $18.19 | $18.60 | 67,830 |
| 2/13/2026 | $18.63 | $19.00 | $18.59 | $18.86 | 45,945 |
| 2/12/2026 | $19.29 | $19.29 | $18.42 | $18.54 | 57,609 |
| 2/11/2026 | $18.51 | $19.29 | $18.48 | $19.16 | 98,000 |
| 2/10/2026 | $18.77 | $18.93 | $18.24 | $18.45 | 78,736 |
| 2/9/2026 | $18.45 | $19.00 | $18.45 | $18.85 | 46,600 |
| 2/6/2026 | $18.25 | $18.58 | $18.25 | $18.42 | 36,600 |
| 2/5/2026 | $18.54 | $18.74 | $18.15 | $18.21 | 34,200 |
| 2/4/2026 | $18.20 | $18.78 | $18.15 | $18.72 | 39,700 |
| 2/3/2026 | $18.14 | $18.43 | $17.99 | $18.13 | 42,428 |
| 2/2/2026 | $18.05 | $18.49 | $17.65 | $18.14 | 135,920 |
| 1/30/2026 | $18.50 | $18.50 | $17.64 | $18.25 | 78,945 |
| 1/29/2026 | $19.12 | $19.18 | $18.46 | $18.54 | 122,400 |
| 1/28/2026 | $18.95 | $19.02 | $18.55 | $18.91 | 48,800 |
| 1/27/2026 | $19.16 | $19.24 | $18.80 | $18.82 | 60,800 |
| 1/26/2026 | $18.88 | $19.22 | $18.77 | $19.09 | 120,452 |
| 1/23/2026 | $18.96 | $19.01 | $18.74 | $18.76 | 42,006 |
| 1/22/2026 | $19.01 | $19.11 | $18.50 | $18.77 | 46,200 |
| 1/21/2026 | $18.94 | $19.34 | $18.73 | $18.94 | 57,743 |
| 1/20/2026 | $18.65 | $19.27 | $18.60 | $18.76 | 79,100 |
| 1/16/2026 | $18.24 | $18.75 | $18.20 | $18.62 | 39,500 |
| 1/15/2026 | $18.56 | $18.94 | $18.25 | $18.40 | 45,418 |
| 1/14/2026 | $18.25 | $18.75 | $18.13 | $18.61 | 94,029 |
| 1/13/2026 | $17.89 | $18.25 | $17.80 | $18.13 | 34,000 |
| 1/12/2026 | $17.58 | $18.01 | $17.54 | $17.81 | 43,029 |
| 1/9/2026 | $17.69 | $17.70 | $17.27 | $17.61 | 48,200 |
| 1/8/2026 | $17.26 | $17.81 | $17.14 | $17.54 | 28,900 |
| 1/7/2026 | $17.75 | $17.89 | $17.33 | $17.33 | 67,100 |
| 1/6/2026 | $17.44 | $17.88 | $17.08 | $17.86 | 44,910 |
| 1/5/2026 | $17.67 | $17.75 | $17.06 | $17.39 | 121,304 |
| 1/2/2026 | $16.95 | $17.83 | $16.95 | $17.59 | 72,110 |
| 12/31/2025 | $16.95 | $17.26 | $16.95 | $16.98 | 57,400 |
| 12/30/2025 | $17.24 | $17.33 | $17.00 | $17.00 | 44,523 |
| 12/29/2025 | $16.84 | $17.33 | $16.84 | $17.15 | 47,000 |
| 12/26/2025 | $17.12 | $17.27 | $16.78 | $16.97 | 40,000 |
| 12/24/2025 | $17.15 | $17.54 | $17.06 | $17.16 | 24,200 |
| 12/23/2025 | $17.34 | $17.80 | $17.14 | $17.16 | 41,030 |
| 12/22/2025 | $16.73 | $17.60 | $16.64 | $17.30 | 77,700 |
| 12/19/2025 | $17.05 | $17.19 | $16.64 | $16.73 | 78,600 |
| 12/18/2025 | $17.04 | $17.17 | $16.63 | $16.87 | 46,800 |
| 12/17/2025 | $16.64 | $17.19 | $16.62 | $17.04 | 41,577 |
| 12/16/2025 | $17.03 | $17.14 | $16.25 | $16.53 | 105,800 |
| 12/15/2025 | $17.50 | $17.57 | $16.92 | $17.24 | 99,900 |
| 12/12/2025 | $17.72 | $18.02 | $17.32 | $17.47 | 86,438 |
| 12/11/2025 | $17.91 | $18.14 | $17.64 | $17.66 | 38,700 |
| 12/10/2025 | $18.37 | $18.73 | $17.90 | $18.04 | 125,930 |
| 12/9/2025 | $18.37 | $18.52 | $18.06 | $18.32 | 37,600 |
| 12/8/2025 | $18.53 | $19.20 | $18.11 | $18.32 | 84,300 |
| 12/5/2025 | $18.63 | $19.37 | $18.46 | $18.67 | 139,800 |
| 12/4/2025 | $18.17 | $18.59 | $18.17 | $18.47 | 36,915 |