NYSE:PBT | Historical Stock Price | PERMIAN BASIN ROYALTY TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-10-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.27$7.76$26.52$90.65$309.82$1,058.901980-10-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$3.86$86.651,506,700——
2019-12-30$3.95$88.67354,000——
2019-12-27$4.07$90.49180,900——
2019-12-26$4.10$91.16359,300——
2019-12-24$4.11$91.38200,700——
2019-12-23$4.19$93.16194,400——
2019-12-20$4.12$91.60242,300——
2019-12-19$4.14$92.05264,800——
2019-12-18$4.04$89.82162,600——
2019-12-17$3.99$88.71198,000——
2019-12-16$3.95$87.82257,100——
2019-12-13$3.82$84.93209,800——
2019-12-12$3.64$80.93108,200——
2019-12-11$3.62$80.48186,800——
2019-12-10$3.60$80.04282,400——
2019-12-09$3.56$79.15174,300——
2019-12-06$3.54$78.71196,800——
2019-12-05$3.53$78.48149,500——
2019-12-04$3.62$80.48152,300——
2019-12-03$3.66$81.3776,900——
2019-12-02$3.71$82.49206,100——
2019-11-29$3.66$81.3774,100——
2019-11-27$3.64$80.93170,700——
2019-11-26$3.69$81.17115,300——
2019-11-25$3.75$82.49255,600——
2019-11-22$3.77$82.93152,800——
2019-11-21$3.69$81.17214,700——
2019-11-20$3.69$81.17169,000——
2019-11-19$3.71$81.61172,200——
2019-11-18$3.75$82.49209,300——
2019-11-15$3.83$84.25182,500——
2019-11-14$3.85$84.69175,500——
2019-11-13$3.97$87.33152,700——
2019-11-12$3.97$87.33124,000——
2019-11-11$3.98$87.5570,300——
2019-11-08$4.00$87.9989,400——
2019-11-07$4.02$88.4387,700——
2019-11-06$4.05$89.09184,800——
2019-11-05$4.04$88.87134,200——
2019-11-04$4.04$88.87142,000——
2019-11-01$4.07$89.5392,000——
2019-10-31$4.05$89.0971,200——
2019-10-30$4.10$90.1975,100——
2019-10-29$4.14$90.46118,300——
2019-10-28$4.05$88.49153,200——
2019-10-25$4.03$88.05142,000——
2019-10-24$4.03$88.05161,600——
2019-10-23$4.14$90.46152,600——
2019-10-22$4.22$92.20240,600——
2019-10-21$4.22$92.20321,300——
2019-10-18$4.15$90.68269,000——
2019-10-17$4.04$88.27209,600——
2019-10-16$4.05$88.4994,300——
2019-10-15$4.10$89.58180,700——
2019-10-14$4.20$91.77229,200——
2019-10-11$4.32$94.39215,700——
2019-10-10$4.35$95.04311,100——
2019-10-09$4.56$99.63108,900——
2019-10-08$4.65$101.6072,800——
2019-10-07$4.73$103.3593,600——
2019-10-04$4.80$104.88133,500——
2019-10-03$4.88$106.63135,800——
2019-10-02$4.97$108.59134,900——
2019-10-01$4.98$108.81103,300——
2019-09-30$5.19$113.40139,200——
2019-09-27$5.09$111.2173,800——
2019-09-26$5.21$112.9689,500——
2019-09-25$5.09$110.3682,700——
2019-09-24$5.08$110.14191,800——
2019-09-23$5.00$108.41128,600——
2019-09-20$4.94$107.1169,600——
2019-09-19$4.92$106.6768,500——
2019-09-18$4.95$107.3278,600——
2019-09-17$5.03$109.06102,200——
2019-09-16$5.08$110.14388,500——
2019-09-13$4.86$105.3784,500——
2019-09-12$4.83$104.72240,600——
2019-09-11$4.86$105.37103,200——
2019-09-10$4.97$107.7696,400——
2019-09-09$4.93$106.8969,900——
2019-09-06$4.83$104.7253,800——
2019-09-05$4.78$103.64111,400——
2019-09-04$4.77$103.4285,000——
2019-09-03$4.85$105.1654,300——
2019-08-30$4.97$107.7648,300——
2019-08-29$4.97$107.7689,700——
2019-08-28$4.96$106.6175,100——
2019-08-27$4.87$104.67193,300——
2019-08-26$4.84$104.0385,800——
2019-08-23$4.76$102.31129,500——
2019-08-22$5.00$107.47258,800——
2019-08-21$4.91$105.53139,300——
2019-08-20$4.88$104.89168,900——
2019-08-19$4.92$105.7550,700——
2019-08-16$5.01$107.6885,500——
2019-08-15$4.77$102.52104,000——
2019-08-14$4.84$104.03140,200——
2019-08-13$4.98$107.04110,700——
2019-08-12$4.96$106.61107,100——
2019-08-09$4.96$106.61139,500——
2019-08-08$5.08$109.19132,100——
2019-08-07$5.09$109.40152,000——
2019-08-06$5.03$108.11162,000——
2019-08-05$5.15$110.69217,600——
2019-08-02$5.13$110.2665,100——
2019-08-01$5.23$112.41109,600——
2019-07-31$5.28$113.4953,400——
2019-07-30$5.35$114.9993,200——
2019-07-29$5.29$112.76254,000——
2019-07-26$5.24$111.69128,500——
2019-07-25$5.34$113.82133,000——
2019-07-24$5.49$117.02254,600——
2019-07-23$5.26$112.12249,800——
2019-07-22$5.08$108.28171,700——
2019-07-19$5.27$112.33219,400——
2019-07-18$5.36$114.25184,500——
2019-07-17$5.51$117.45109,100——
2019-07-16$5.62$119.79164,200——
2019-07-15$5.64$120.22129,200——
2019-07-12$5.74$122.3595,500——
2019-07-11$5.79$123.41106,700——
2019-07-10$5.81$123.8495,800——
2019-07-09$5.75$122.56103,800——
2019-07-08$5.67$120.8683,400——
2019-07-05$5.77$122.9983,400——
2019-07-03$5.75$122.5655,200——
2019-07-02$5.83$124.2745,700——
2019-07-01$6.00$127.89135,200——
2019-06-28$6.09$129.81125,000——
2019-06-27$5.76$122.7775,700——
2019-06-26$5.74$121.5056,400——
2019-06-25$5.75$121.71102,000——
2019-06-24$5.82$123.1966,600——
2019-06-21$5.82$123.19112,000——
2019-06-20$5.68$120.23142,100——
2019-06-19$5.75$121.71162,800——
2019-06-18$5.78$122.34110,900——
2019-06-17$5.97$126.3671,200——
2019-06-14$5.80$122.76178,400——
2019-06-13$5.61$118.7459,600——
2019-06-12$5.57$117.90134,900——
2019-06-11$5.68$120.23147,600——
2019-06-10$5.81$122.9880,100——
2019-06-07$5.99$126.79130,100——
2019-06-06$5.59$118.3271,900——
2019-06-05$5.60$118.53188,600——
2019-06-04$5.73$121.28100,800——
2019-06-03$5.75$121.7166,000——
2019-05-31$5.76$121.9258,700——
2019-05-30$5.74$121.5085,900——
2019-05-29$5.84$122.87115,200——
2019-05-28$5.75$120.98126,700——
2019-05-24$6.00$126.2457,900——
2019-05-23$5.72$120.35293,100——
2019-05-22$5.92$124.55165,300——
2019-05-21$6.18$130.0254,900——
2019-05-20$6.20$130.4572,000——
2019-05-17$6.18$130.02103,900——
2019-05-16$6.30$132.55109,400——
2019-05-15$6.38$134.23181,000——
2019-05-14$6.54$137.6099,200——
2019-05-13$6.52$137.18108,300——
2019-05-10$6.65$139.9137,400——
2019-05-09$6.54$137.6075,100——
2019-05-08$6.50$136.7652,800——
2019-05-07$6.56$138.0250,700——
2019-05-06$6.59$138.6543,300——
2019-05-03$6.57$138.2363,400——
2019-05-02$6.25$131.50170,600——
2019-05-01$6.51$136.9771,100——
2019-04-30$6.53$137.39127,700——
2019-04-29$6.81$143.2887,200——
2019-04-26$6.81$142.9064,100——
2019-04-25$6.87$144.1683,600——
2019-04-24$6.98$146.4764,600——
2019-04-23$7.05$147.94116,200——
2019-04-22$6.89$144.58124,300——
2019-04-18$6.90$144.79143,200——
2019-04-17$7.24$151.9266,100——
2019-04-16$7.47$156.7558,900——
2019-04-15$7.59$159.2758,400——
2019-04-12$7.56$158.6458,100——
2019-04-11$7.55$158.4352,700——
2019-04-10$7.65$160.5352,800——
2019-04-09$7.57$158.85110,600——
2019-04-08$7.52$157.80148,800——
2019-04-05$7.52$157.8062,600——
2019-04-04$7.50$157.3850,100——
2019-04-03$7.57$158.8582,300——
2019-04-02$7.50$157.3876,600——
2019-04-01$7.52$157.8075,600——
2019-03-29$7.53$158.01137,500——
2019-03-28$7.50$157.38129,200——
2019-03-27$7.57$158.3065,300——
2019-03-26$7.53$157.4768,200——
2019-03-25$7.48$156.4258,500——
2019-03-22$7.53$157.47127,500——
2019-03-21$7.74$161.86145,100——
2019-03-20$7.61$159.1456,500——
2019-03-19$7.57$158.3079,400——
2019-03-18$7.71$161.2360,700——
2019-03-15$7.62$159.3580,200——
2019-03-14$7.51$157.0567,200——
2019-03-13$7.62$159.35135,900——
2019-03-12$7.67$160.39157,400——
2019-03-11$7.65$159.9855,100——
2019-03-08$7.67$160.3989,900——
2019-03-07$7.63$159.5661,600——
2019-03-06$7.80$163.1160,000——
2019-03-05$8.04$168.1364,900——
2019-03-04$8.01$167.5077,900——
2019-03-01$7.97$166.6773,300——
2019-02-28$8.09$169.18102,200——
2019-02-27$8.30$173.57100,900——
2019-02-26$8.50$177.08109,600——
2019-02-25$8.10$168.75152,900——
2019-02-22$8.00$166.6688,300——
2019-02-21$7.72$160.8346,500——
2019-02-20$7.72$160.8379,800——
2019-02-19$7.83$163.12197,800——
2019-02-15$7.38$153.7592,200——
2019-02-14$7.22$150.4276,300——
2019-02-13$7.12$148.3385,800——
2019-02-12$6.97$145.2175,000——
2019-02-11$6.91$143.9669,900——
2019-02-08$6.90$143.75156,800——
2019-02-07$6.83$142.2996,100——
2019-02-06$6.86$142.9283,500——
2019-02-05$6.86$142.92104,700——
2019-02-04$6.80$141.6762,500——
2019-02-01$6.62$137.92125,000——
2019-01-31$6.83$142.29110,400——
2019-01-30$6.78$141.25106,500——
2019-01-29$6.66$138.0494,900——
2019-01-28$6.84$141.7766,500——
2019-01-25$6.90$143.0176,400——
2019-01-24$6.82$141.3681,000——
2019-01-23$6.76$140.11132,000——
2019-01-22$6.75$139.9197,500——
2019-01-18$6.96$144.2685,400——
2019-01-17$6.98$144.6749,400——
2019-01-16$6.95$144.0565,600——
2019-01-15$6.95$144.0581,600——
2019-01-14$6.94$143.8465,400——
2019-01-11$6.92$143.4380,100——
2019-01-10$6.91$143.2263,800——
2019-01-09$6.86$142.1987,100——
2019-01-08$6.85$141.9876,400——
2019-01-07$6.65$137.8377,400——
2019-01-04$6.32$130.99131,400——
2019-01-03$6.42$133.07281,800——
2019-01-02$6.19$128.30154,400——