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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.31$80.00185,800——
2020-12-30$3.39$81.9379,500——
2020-12-29$3.36$80.89142,200——
2020-12-28$3.46$83.30141,500——
2020-12-24$3.42$82.3346,600——
2020-12-23$3.37$81.1360,800——
2020-12-22$3.33$80.1764,500——
2020-12-21$3.35$80.6585,700——
2020-12-18$3.35$80.65182,200——
2020-12-17$3.45$83.06212,600——
2020-12-16$3.52$84.74217,600——
2020-12-15$3.39$81.61112,100——
2020-12-14$3.34$80.41100,800——
2020-12-11$3.33$80.1779,300——
2020-12-10$3.33$80.17165,400——
2020-12-09$3.27$78.72120,900——
2020-12-08$3.23$77.76123,100——
2020-12-07$3.23$77.76239,800——
2020-12-04$3.01$72.4688,300——
2020-12-03$2.96$71.2684,000——
2020-12-02$3.03$72.9596,600——
2020-12-01$2.90$69.82105,800——
2020-11-30$2.84$68.37101,000——
2020-11-27$2.88$69.33139,600——
2020-11-25$2.99$71.6571,300——
2020-11-24$3.10$74.28238,900——
2020-11-23$3.00$71.89190,400——
2020-11-20$2.76$66.1393,300——
2020-11-19$2.70$64.70153,600——
2020-11-18$2.75$65.8963,400——
2020-11-17$2.73$65.4258,600——
2020-11-16$2.75$65.89173,900——
2020-11-13$2.49$59.6699,100——
2020-11-12$2.50$59.9085,400——
2020-11-11$2.69$64.46185,600——
2020-11-10$2.43$58.2396,300——
2020-11-09$2.28$54.63174,800——
2020-11-06$2.19$52.48167,300——
2020-11-05$2.19$52.48128,000——
2020-11-04$2.20$52.7232,400——
2020-11-03$2.26$54.1530,800——
2020-11-02$2.34$56.0758,000——
2020-10-30$2.28$54.63108,000——
2020-10-29$2.19$52.4899,800——
2020-10-28$2.20$52.40142,300——
2020-10-27$2.26$53.8399,300——
2020-10-26$2.34$55.7459,000——
2020-10-23$2.37$56.4560,700——
2020-10-22$2.33$55.5068,200——
2020-10-21$2.30$54.7972,500——
2020-10-20$2.26$53.83144,900——
2020-10-19$2.40$57.1778,400——
2020-10-16$2.39$56.9397,000——
2020-10-15$2.40$57.17186,400——
2020-10-14$2.40$57.17142,100——
2020-10-13$2.50$59.5589,700——
2020-10-12$2.49$59.31147,400——
2020-10-09$2.51$59.7965,200——
2020-10-08$2.49$59.31105,300——
2020-10-07$2.53$60.2638,700——
2020-10-06$2.59$61.6979,300——
2020-10-05$2.51$59.79100,300——
2020-10-02$2.52$60.0343,900——
2020-10-01$2.50$59.5585,800——
2020-09-30$2.48$59.0788,000——
2020-09-29$2.61$62.1747,300——
2020-09-28$2.67$63.3166,900——
2020-09-25$2.61$61.8975,200——
2020-09-24$2.61$61.89105,200——
2020-09-23$2.66$63.0857,100——
2020-09-22$2.75$65.2143,700——
2020-09-21$2.69$63.7980,500——
2020-09-18$2.83$67.11118,700——
2020-09-17$2.81$66.6357,000——
2020-09-16$2.77$65.6961,200——
2020-09-15$2.69$63.7973,800——
2020-09-14$2.63$62.3759,000——
2020-09-11$2.54$60.23164,800——
2020-09-10$2.56$60.71115,100——
2020-09-09$2.51$59.5288,300——
2020-09-08$2.56$60.71127,800——
2020-09-04$2.65$62.8490,900——
2020-09-03$2.73$64.7448,000——
2020-09-02$2.79$66.16153,800——
2020-09-01$2.87$68.0688,700——
2020-08-31$3.00$71.14101,200——
2020-08-28$3.00$71.14190,800——
2020-08-27$2.97$70.2188,200——
2020-08-26$2.88$68.09167,200——
2020-08-25$2.93$69.27103,500——
2020-08-24$2.92$69.0373,900——
2020-08-21$2.93$69.27120,800——
2020-08-20$2.94$69.5160,800——
2020-08-19$3.01$71.16132,900——
2020-08-18$3.10$73.2963,800——
2020-08-17$3.11$73.5285,300——
2020-08-14$3.24$76.6043,400——
2020-08-13$3.17$74.9472,300——
2020-08-12$3.21$75.8971,800——
2020-08-11$3.26$77.0779,000——
2020-08-10$3.38$79.9160,200——
2020-08-07$3.30$78.0250,300——
2020-08-06$3.39$80.1453,300——
2020-08-05$3.45$81.5676,900——
2020-08-04$3.40$80.38134,600——
2020-08-03$3.35$79.20165,100——
2020-07-31$3.42$80.85181,500——
2020-07-30$3.40$80.3870,800——
2020-07-29$3.48$82.1352,200——
2020-07-28$3.49$82.3785,900——
2020-07-27$3.41$80.4847,000——
2020-07-24$3.38$79.7777,200——
2020-07-23$3.45$81.4236,900——
2020-07-22$3.48$82.1360,100——
2020-07-21$3.46$81.6684,000——
2020-07-20$3.40$80.24145,000——
2020-07-17$3.28$77.4171,900——
2020-07-16$3.40$80.24115,300——
2020-07-15$3.48$82.13111,400——
2020-07-14$3.49$82.37163,900——
2020-07-13$3.50$82.60144,300——
2020-07-10$3.40$80.24116,500——
2020-07-09$3.26$76.9454,400——
2020-07-08$3.29$77.6551,400——
2020-07-07$3.25$76.70113,600——
2020-07-06$3.29$77.6596,600——
2020-07-02$3.26$76.9438,100——
2020-07-01$3.26$76.9461,800——
2020-06-30$3.30$77.88139,100——
2020-06-29$3.20$75.52162,200——
2020-06-26$3.27$77.13160,500——
2020-06-25$3.23$76.1885,600——
2020-06-24$3.18$75.0089,400——
2020-06-23$3.32$78.31144,700——
2020-06-22$3.27$77.13105,300——
2020-06-19$3.33$78.54351,800——
2020-06-18$3.74$88.2161,400——
2020-06-17$3.81$89.8677,400——
2020-06-16$3.73$87.9870,200——
2020-06-15$3.79$89.3987,600——
2020-06-12$3.61$85.1569,400——
2020-06-11$3.43$80.90150,500——
2020-06-10$3.79$89.39115,300——
2020-06-09$3.78$89.16102,300——
2020-06-08$3.88$91.51182,500——
2020-06-05$3.90$91.99137,700——
2020-06-04$3.79$89.3939,400——
2020-06-03$3.83$90.33103,200——
2020-06-02$3.71$87.50132,900——
2020-06-01$3.79$89.3976,000——
2020-05-29$3.67$86.5653,400——
2020-05-28$3.80$89.63144,700——
2020-05-27$3.77$88.5491,000——
2020-05-26$3.80$89.25103,600——
2020-05-22$3.79$89.01125,400——
2020-05-21$3.63$85.25133,300——
2020-05-20$3.32$77.97166,300——
2020-05-19$3.36$78.91108,800——
2020-05-18$3.52$82.67182,300——
2020-05-15$3.27$76.80125,400——
2020-05-14$3.11$73.0472,500——
2020-05-13$3.11$73.04134,500——
2020-05-12$3.20$75.15149,100——
2020-05-11$3.15$73.9858,200——
2020-05-08$3.05$71.6374,100——
2020-05-07$3.05$71.6375,700——
2020-05-06$3.02$70.9354,100——
2020-05-05$3.01$70.69103,100——
2020-05-04$3.04$71.4051,000——
2020-05-01$3.02$70.93105,000——
2020-04-30$3.15$73.9848,000——
2020-04-29$3.19$74.92150,800——
2020-04-28$3.07$71.56129,400——
2020-04-27$3.05$71.1091,700——
2020-04-24$2.97$69.23167,700——
2020-04-23$3.05$71.10106,500——
2020-04-22$2.96$69.00145,300——
2020-04-21$2.88$67.13166,100——
2020-04-20$3.03$70.63389,200——
2020-04-17$3.07$71.56125,300——
2020-04-16$3.03$70.63198,300——
2020-04-15$3.15$73.43124,500——
2020-04-14$3.13$72.96147,300——
2020-04-13$3.15$73.43187,600——
2020-04-09$3.37$78.55315,300——
2020-04-08$3.22$75.06129,100——
2020-04-07$3.02$70.40156,200——
2020-04-06$3.00$69.93108,800——
2020-04-03$3.02$70.40134,600——
2020-04-02$3.03$70.63249,800——
2020-04-01$2.69$62.70238,500——
2020-03-31$2.82$65.73119,200——
2020-03-30$2.78$64.80118,300——
2020-03-27$2.77$63.78141,300——
2020-03-26$3.07$70.68135,800——
2020-03-25$3.09$71.14220,500——
2020-03-24$2.85$65.62255,400——
2020-03-23$2.56$58.94216,200——
2020-03-20$2.56$58.94171,000——
2020-03-19$2.54$58.48185,200——
2020-03-18$2.47$56.87645,100——
2020-03-17$2.87$66.08272,600——
2020-03-16$3.00$69.07370,400——
2020-03-13$3.25$74.83291,900——
2020-03-12$3.12$71.83328,000——
2020-03-11$3.47$79.89305,200——
2020-03-10$3.56$81.96310,300——
2020-03-09$3.34$76.90430,200——
2020-03-06$3.78$87.03246,800——
2020-03-05$3.86$88.87232,900——
2020-03-04$3.85$88.64196,900——
2020-03-03$3.88$89.33150,300——
2020-03-02$3.88$89.33181,400——
2020-02-28$3.74$86.11364,300——
2020-02-27$3.55$81.73278,400——
2020-02-26$3.59$81.50278,300——
2020-02-25$3.69$83.77452,600——
2020-02-24$3.85$87.41263,700——
2020-02-21$4.02$91.27351,200——
2020-02-20$3.84$87.18126,600——
2020-02-19$3.81$86.50129,600——
2020-02-18$3.78$85.82178,800——
2020-02-14$3.86$87.63185,300——
2020-02-13$3.87$87.86134,900——
2020-02-12$3.74$84.91157,800——
2020-02-11$3.74$84.91140,300——
2020-02-10$3.76$85.36232,600——
2020-02-07$3.82$86.73110,800——
2020-02-06$3.81$86.5085,700——
2020-02-05$3.87$87.86181,600——
2020-02-04$3.74$84.91122,200——
2020-02-03$3.79$86.05163,500——
2020-01-31$3.81$86.50212,500——
2020-01-30$3.81$86.50164,200——
2020-01-29$3.83$85.9876,200——
2020-01-28$3.85$86.43183,900——
2020-01-27$3.87$86.87232,500——
2020-01-24$3.97$89.1293,000——
2020-01-23$4.01$90.02288,800——
2020-01-22$4.00$89.7983,900——
2020-01-21$4.10$92.04176,600——
2020-01-17$4.06$91.14234,300——
2020-01-16$4.17$93.61151,600——
2020-01-15$4.12$92.49202,500——
2020-01-14$4.06$91.14113,800——
2020-01-13$4.03$90.47284,800——
2020-01-10$4.02$90.24229,900——
2020-01-09$4.00$89.79203,900——
2020-01-08$4.03$90.47166,200——
2020-01-07$4.07$91.36159,400——
2020-01-06$4.18$93.83356,600——
2020-01-03$4.02$90.24245,100——
2020-01-02$3.91$87.77160,600——