Permian Basin Royalty Stock Price History
NYSE: PBTEnergyOil & Gas ProductionUSD
34.86+0.01 (+0.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PBT price history at a glance
The price history for Permian Basin Royalty (PBT) on this page begins on October 20, 1980, when the stock closed at $22.00; it most recently closed at $34.86 on October 5, 2026. The highest price in this record is $37.00, reached on September 14, 2026; the latest close is 5.8% below that peak. Across the 45 complete calendar years in the table, PBT finished higher in 18 and lower in 27. Its best year was 2021 (+205.1%) and its worst was 2015 (-46.1%).
Over roughly 46 years the share price changed +58.5%, a 1.0% compound annual price return (excluding dividends). In the last 12 months alone, PBT has gained 105.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $37.00
- Date of high
- Sep 14, 2026
- Low since 1980
- $2.11
- Date of low
- Oct 26, 2020
- 52-week high
- $37.00
- 52-week low
- $16.25
- Last close
- $34.86
PBT returns
1 week
+10.42%
1 month
-1.16%
3 months
+33.05%
6 months
+65.92%
Year to date
+105.30%
1 year
+105.79%
3 years
+65.68%
5 years
+460.45%
PBT price return, excluding dividends.
PBT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.86 | +98.18% |
| 2025 | 17.59 | +51.77% |
| 2024 | 11.59 | -16.98% |
| 2023 | 13.96 | -44.60% |
| 2022 | 25.20 | +149.50% |
| 2021 | 10.10 | +205.14% |
| 2020 | 3.31 | -17.66% |
| 2019 | 4.02 | -36.39% |
| 2018 | 6.32 | -28.75% |
| 2017 | 8.87 | +15.05% |
| 2016 | 7.71 | +52.37% |
| 2015 | 5.06 | -46.11% |
| 2014 | 9.39 | -28.38% |
| 2013 | 13.11 | -2.89% |
| 2012 | 13.50 | -33.73% |
| 2011 | 20.37 | -10.11% |
| 2010 | 22.66 | +56.93% |
| 2009 | 14.44 | +0.21% |
| 2008 | 14.41 | -10.83% |
| 2007 | 16.16 | +0.56% |
| 2006 | 16.07 | +3.41% |
| 2005 | 15.54 | +11.40% |
| 2004 | 13.95 | +69.50% |
| 2003 | 8.23 | +26.62% |
| 2002 | 6.50 | +19.49% |
| 2001 | 5.44 | -10.27% |
| 2000 | 6.06 | +6.59% |
| 1999 | 5.69 | +44.44% |
| 1998 | 3.94 | -8.70% |
| 1997 | 4.31 | -4.17% |
| 1996 | 4.50 | +38.46% |
| 1995 | 3.25 | -21.21% |
| 1994 | 4.13 | -13.16% |
| 1993 | 4.75 | +18.75% |
| 1992 | 4.00 | -5.88% |
| 1991 | 4.25 | -5.56% |
| 1990 | 4.50 | -29.41% |
| 1989 | 6.38 | -1.92% |
| 1988 | 6.50 | +8.33% |
| 1987 | 6.00 | -4.00% |
| 1986 | 6.25 | -15.25% |
| 1985 | 7.38 | -7.81% |
| 1984 | 8.00 | -15.79% |
| 1983 | 9.50 | -2.56% |
| 1982 | 9.75 | -20.41% |
| 1981 | 12.25 | -39.13% |
| 1980* | 20.13 | -8.52% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
PBT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.84 | 35.46 | 34.33 | 34.86 | +0.03% | |
| 33.86 | 35.27 | 33.86 | 34.85 | +3.72% | |
| 33.21 | 33.85 | 33.00 | 33.60 | +0.15% | |
| 32.20 | 33.88 | 32.20 | 33.55 | +3.74% | |
| 31.47 | 33.41 | 31.00 | 32.34 | +2.44% | |
| 30.80 | 31.75 | 30.76 | 31.57 | +0.83% | |
| 31.09 | 31.94 | 30.72 | 31.31 | -0.54% | |
| 32.26 | 32.63 | 31.44 | 31.48 | -2.30% | |
| 32.05 | 32.85 | 32.05 | 32.22 | -1.68% | |
| 33.53 | 33.71 | 32.64 | 32.77 | -2.27% | |
| 33.30 | 33.90 | 33.00 | 33.53 | -0.62% | |
| 33.03 | 33.88 | 32.60 | 33.74 | +1.87% | |
| 33.11 | 33.33 | 32.60 | 33.12 | +0.27% | |
| 32.90 | 33.50 | 32.00 | 33.03 | -0.69% | |
| 35.00 | 35.14 | 33.22 | 33.26 | -5.78% | |
| 34.83 | 35.70 | 34.75 | 35.30 | +1.26% | |
| 34.50 | 35.00 | 34.04 | 34.86 | +0.03% | |
| 35.51 | 35.53 | 34.60 | 34.85 | -3.49% | |
| 35.36 | 37.00 | 35.25 | 36.11 | +1.49% | |
| 35.70 | 35.70 | 35.42 | 35.58 | +0.37% | |
| 35.35 | 35.71 | 35.00 | 35.45 | -0.28% | |
| 35.50 | 35.80 | 35.01 | 35.55 | +0.79% | |
| 35.00 | 35.45 | 34.90 | 35.27 | +1.32% | |
| 34.60 | 35.27 | 34.25 | 34.81 | +1.84% | |
| 34.17 | 34.30 | 33.60 | 34.18 | -0.64% | |
| 34.25 | 34.59 | 33.97 | 34.40 | +0.32% | |
| 34.01 | 34.38 | 33.51 | 34.29 | +0.70% | |
| 34.40 | 34.77 | 33.88 | 34.05 | +0.83% | |
| 34.00 | 34.56 | 33.61 | 33.77 | -0.15% | |
| 33.70 | 34.37 | 33.66 | 33.82 | +0.42% | |
| 33.67 | 34.73 | 33.37 | 33.68 | -0.21% | |
| 34.53 | 34.53 | 32.75 | 33.75 | -2.48% | |
| 34.48 | 35.29 | 34.34 | 34.61 | -0.40% | |
| 34.57 | 35.50 | 34.24 | 34.75 | +1.40% | |
| 34.08 | 35.00 | 34.08 | 34.27 | +0.59% | |
| 34.18 | 35.50 | 33.55 | 34.07 | +0.62% | |
| 33.44 | 34.17 | 33.10 | 33.86 | +2.08% | |
| 33.98 | 34.01 | 32.83 | 33.17 | +0.76% | |
| 32.69 | 33.79 | 32.21 | 32.92 | +0.70% | |
| 33.89 | 34.75 | 32.29 | 32.69 | -2.42% | |
| 33.32 | 33.80 | 32.81 | 33.50 | +0.27% | |
| 32.92 | 34.10 | 32.92 | 33.41 | +2.14% | |
| 32.21 | 33.60 | 32.00 | 32.71 | +0.49% | |
| 31.94 | 33.22 | 31.89 | 32.55 | +1.69% | |
| 31.55 | 32.50 | 31.02 | 32.01 | +1.72% | |
| 34.52 | 34.53 | 30.82 | 31.47 | -8.86% | |
| 32.35 | 35.42 | 30.33 | 34.53 | +6.54% | |
| 30.02 | 33.60 | 29.92 | 32.41 | +6.86% | |
| 29.15 | 30.57 | 28.99 | 30.33 | +2.43% | |
| 29.80 | 30.70 | 29.19 | 29.61 | -0.54% | |
| 29.58 | 30.70 | 29.56 | 29.77 | +2.16% | |
| 29.29 | 30.99 | 28.61 | 29.14 | +4.07% | |
| 27.58 | 28.57 | 27.47 | 28.00 | +1.38% | |
| 28.76 | 28.99 | 27.33 | 27.62 | -5.51% | |
| 29.32 | 29.76 | 28.75 | 29.23 | -0.07% | |
| 29.52 | 29.90 | 28.95 | 29.25 | -0.68% | |
| 29.39 | 29.90 | 29.22 | 29.45 | +2.43% | |
| 28.70 | 29.58 | 28.33 | 28.75 | +0.24% | |
| 28.14 | 28.90 | 28.03 | 28.68 | +0.99% | |
| 27.94 | 28.68 | 27.45 | 28.40 | +2.64% | |
| 27.55 | 27.93 | 27.43 | 27.67 | +0.87% | |
| 28.00 | 28.08 | 27.10 | 27.43 | -1.72% | |
| 28.08 | 28.90 | 27.48 | 27.91 | -0.53% | |
| 26.84 | 28.45 | 26.84 | 28.06 | +7.10% | |
| 26.30 | 26.50 | 25.64 | 26.20 | -0.42% | |
| 27.12 | 27.12 | 26.12 | 26.31 | -2.95% | |
| 26.41 | 27.52 | 26.41 | 27.11 | +4.23% | |
| 25.20 | 26.19 | 25.17 | 26.01 | +3.96% | |
| 24.76 | 25.45 | 24.56 | 25.02 | +0.89% | |
| 24.87 | 25.51 | 24.72 | 24.80 | -0.28% | |
| 24.75 | 25.30 | 24.38 | 24.87 | -0.68% | |
| 25.06 | 25.51 | 24.90 | 25.04 | +0.32% | |
| 24.33 | 25.19 | 24.33 | 24.96 | +2.55% | |
| 24.80 | 25.18 | 24.07 | 24.34 | -2.68% | |
| 24.54 | 25.41 | 24.32 | 25.01 | +0.81% | |
| 25.32 | 25.69 | 24.35 | 24.81 | -2.93% | |
| 25.25 | 25.72 | 24.82 | 25.56 | +1.19% | |
| 25.18 | 25.52 | 24.59 | 25.26 | +1.16% | |
| 25.21 | 25.60 | 24.43 | 24.97 | -1.69% | |
| 26.25 | 26.46 | 25.35 | 25.40 | -4.04% | |
| 26.72 | 27.00 | 25.66 | 26.47 | -3.29% | |
| 27.63 | 27.90 | 26.52 | 27.37 | -3.80% | |
| 28.34 | 29.65 | 28.13 | 28.45 | -1.15% | |
| 29.10 | 29.61 | 28.74 | 28.78 | -0.10% | |
| 27.55 | 29.44 | 27.55 | 28.81 | +4.57% | |
| 28.85 | 29.09 | 27.52 | 27.55 | -4.70% | |
| 28.70 | 29.62 | 28.44 | 28.91 | +1.55% | |
| 29.07 | 29.80 | 28.00 | 28.47 | -2.30% | |
| 28.63 | 29.42 | 28.23 | 29.14 | +0.80% | |
| 29.26 | 29.88 | 28.78 | 28.91 | -0.21% | |
| 29.09 | 29.62 | 28.50 | 28.97 | +0.17% | |
| 28.20 | 30.34 | 28.20 | 28.92 | +3.32% | |
| 29.36 | 29.86 | 27.97 | 27.99 | -5.57% | |
| 28.07 | 29.96 | 28.07 | 29.64 | +6.50% | |
| 29.46 | 29.94 | 27.67 | 27.83 | -7.14% | |
| 30.84 | 30.86 | 29.34 | 29.97 | -3.35% | |
| 30.25 | 31.95 | 29.00 | 31.01 | +3.44% | |
| 30.89 | 32.25 | 29.62 | 29.98 | -2.50% | |
| 30.94 | 31.15 | 29.68 | 30.75 | -0.16% | |
| 30.00 | 31.85 | 29.69 | 30.80 | +3.74% | |
| 29.30 | 29.69 | 27.50 | 29.69 | +2.34% | |
| 27.30 | 29.01 | 26.82 | 29.01 | +6.19% | |
| 28.70 | 29.39 | 27.10 | 27.32 | -5.34% | |
| 28.33 | 29.40 | 27.13 | 28.86 | +2.85% | |
| 25.32 | 28.60 | 25.00 | 28.06 | +11.17% | |
| 23.10 | 25.61 | 23.10 | 25.24 | +9.26% | |
| 22.93 | 23.59 | 22.25 | 23.10 | +0.35% | |
| 22.20 | 23.19 | 22.00 | 23.02 | +2.68% | |
| 22.63 | 22.98 | 22.20 | 22.42 | -3.57% | |
| 23.15 | 23.74 | 22.76 | 23.25 | -0.39% | |
| 22.45 | 23.48 | 22.33 | 23.34 | +3.96% | |
| 22.21 | 22.49 | 21.89 | 22.45 | 0.00% | |
| 21.96 | 22.50 | 21.96 | 22.45 | +0.49% | |
| 22.54 | 22.71 | 22.00 | 22.34 | -0.09% | |
| 22.51 | 22.85 | 22.21 | 22.36 | +0.31% | |
| 22.29 | 22.53 | 22.10 | 22.29 | +0.22% | |
| 22.18 | 22.33 | 22.05 | 22.24 | +0.50% | |
| 22.46 | 22.48 | 21.89 | 22.13 | -0.94% | |
| 21.90 | 22.55 | 21.90 | 22.34 | +2.15% | |
| 22.00 | 22.24 | 21.76 | 21.87 | -0.50% | |
| 21.65 | 22.07 | 21.51 | 21.98 | +2.66% | |
| 21.47 | 21.65 | 21.00 | 21.41 | -3.78% | |
| 21.63 | 22.33 | 21.58 | 22.25 | +2.82% | |
| 21.54 | 21.79 | 21.12 | 21.64 | +0.09% | |
| 21.90 | 21.91 | 21.11 | 21.62 | -1.59% | |
| 21.23 | 22.40 | 21.13 | 21.97 | +4.57% | |
| 21.03 | 21.23 | 20.80 | 21.01 | -1.27% | |
| 21.74 | 22.04 | 21.08 | 21.28 | -1.57% | |
| 21.70 | 21.91 | 20.94 | 21.62 | -3.74% | |
| 22.39 | 22.55 | 22.14 | 22.46 | +1.17% | |
| 21.49 | 22.30 | 21.31 | 22.20 | +3.64% | |
| 20.80 | 21.75 | 20.79 | 21.42 | +4.59% | |
| 20.77 | 21.48 | 20.03 | 20.48 | -4.83% | |
| 21.78 | 22.45 | 21.51 | 21.52 | -1.24% | |
| 22.46 | 22.71 | 21.58 | 21.79 | -1.94% | |
| 22.05 | 22.64 | 21.91 | 22.22 | +1.05% | |
| 22.21 | 22.41 | 21.58 | 21.99 | -0.14% | |
| 22.56 | 22.65 | 21.76 | 22.02 | -2.31% | |
| 21.15 | 22.64 | 21.15 | 22.54 | +7.28% | |
| 20.39 | 21.29 | 20.15 | 21.01 | +1.60% | |
| 21.05 | 21.41 | 20.23 | 20.68 | -0.96% | |
| 20.80 | 21.50 | 20.54 | 20.88 | +0.24% | |
| 20.52 | 21.22 | 20.52 | 20.83 | +1.26% | |
| 20.73 | 20.99 | 20.39 | 20.57 | -0.96% | |
| 20.09 | 21.01 | 20.09 | 20.77 | +2.32% | |
| 20.59 | 20.64 | 19.80 | 20.30 | -1.69% | |
| 20.77 | 21.42 | 20.55 | 20.65 | -0.58% | |
| 19.86 | 20.80 | 19.60 | 20.77 | +4.37% | |
| 20.50 | 20.50 | 19.61 | 19.90 | -2.69% | |
| 20.66 | 20.90 | 20.08 | 20.45 | -0.15% | |
| 20.69 | 20.97 | 20.34 | 20.48 | -0.87% | |
| 20.82 | 20.89 | 20.39 | 20.66 | -0.72% | |
| 20.06 | 20.98 | 19.75 | 20.81 | +3.79% | |
| 20.33 | 20.71 | 19.89 | 20.05 | -1.43% | |
| 20.27 | 20.65 | 19.85 | 20.34 | +2.78% | |
| 19.66 | 19.99 | 19.50 | 19.79 | +0.51% | |
| 20.19 | 20.24 | 19.63 | 19.69 | -1.84% | |
| 19.72 | 20.50 | 19.65 | 20.06 | +2.40% | |
| 19.47 | 19.86 | 19.00 | 19.59 | -0.96% | |
| 19.37 | 20.16 | 19.37 | 19.78 | +2.38% | |
| 19.65 | 19.65 | 19.02 | 19.32 | -1.23% | |
| 18.90 | 19.65 | 18.66 | 19.56 | +3.93% | |
| 18.78 | 19.00 | 18.73 | 18.82 | +1.18% | |
| 18.83 | 18.89 | 18.19 | 18.60 | -1.38% | |
| 18.63 | 19.00 | 18.59 | 18.86 | +1.73% | |
| 19.29 | 19.29 | 18.42 | 18.54 | -3.24% | |
| 18.51 | 19.29 | 18.48 | 19.16 | +3.85% | |
| 18.77 | 18.93 | 18.24 | 18.45 | -2.12% | |
| 18.45 | 19.00 | 18.45 | 18.85 | +2.33% | |
| 18.25 | 18.58 | 18.25 | 18.42 | +1.15% | |
| 18.54 | 18.74 | 18.15 | 18.21 | -2.72% | |
| 18.20 | 18.78 | 18.15 | 18.72 | +3.25% | |
| 18.14 | 18.43 | 17.99 | 18.13 | -0.06% | |
| 18.05 | 18.49 | 17.65 | 18.14 | -0.60% | |
| 18.50 | 18.50 | 17.64 | 18.25 | -1.56% | |
| 19.12 | 19.18 | 18.46 | 18.54 | -1.96% | |
| 18.95 | 19.02 | 18.55 | 18.91 | +0.48% | |
| 19.16 | 19.24 | 18.80 | 18.82 | -1.41% | |
| 18.88 | 19.22 | 18.77 | 19.09 | +1.76% | |
| 18.96 | 19.01 | 18.74 | 18.76 | -0.05% | |
| 19.01 | 19.12 | 18.50 | 18.77 | -0.90% | |
| 18.94 | 19.34 | 18.73 | 18.94 | +0.96% | |
| 18.65 | 19.27 | 18.60 | 18.76 | +0.75% | |
| 18.24 | 18.75 | 18.20 | 18.62 | +1.20% | |
| 18.56 | 18.94 | 18.25 | 18.40 | -1.13% | |
| 18.25 | 18.75 | 18.13 | 18.61 | +2.65% | |
| 17.89 | 18.25 | 17.80 | 18.13 | +1.80% | |
| 17.58 | 18.01 | 17.54 | 17.81 | +1.14% | |
| 17.69 | 17.70 | 17.27 | 17.61 | +0.40% | |
| 17.26 | 17.81 | 17.14 | 17.54 | +1.21% | |
| 17.75 | 17.89 | 17.33 | 17.33 | -2.97% | |
| 17.44 | 17.88 | 17.08 | 17.86 | +2.70% | |
| 17.67 | 17.75 | 17.06 | 17.39 | -1.14% | |
| 16.95 | 17.83 | 16.95 | 17.59 | +3.59% | |
| 16.95 | 17.26 | 16.95 | 16.98 | -0.12% | |
| 17.24 | 17.33 | 17.00 | 17.00 | -0.87% | |
| 16.84 | 17.33 | 16.84 | 17.15 | +1.06% | |
| 17.12 | 17.27 | 16.78 | 16.97 | -1.11% | |
| 17.15 | 17.54 | 17.06 | 17.16 | 0.00% | |
| 17.34 | 17.80 | 17.14 | 17.16 | -0.81% | |
| 16.73 | 17.60 | 16.64 | 17.30 | +3.41% | |
| 17.05 | 17.19 | 16.64 | 16.73 | -0.83% | |
| 17.04 | 17.17 | 16.63 | 16.87 | -1.00% | |
| 16.64 | 17.19 | 16.62 | 17.04 | +3.09% | |
| 17.03 | 17.14 | 16.25 | 16.53 | -4.12% | |
| 17.50 | 17.57 | 16.92 | 17.24 | -1.32% | |
| 17.72 | 18.02 | 17.32 | 17.47 | -1.08% | |
| 17.91 | 18.14 | 17.64 | 17.66 | -2.11% | |
| 18.37 | 18.73 | 17.90 | 18.04 | -1.53% | |
| 18.37 | 18.52 | 18.06 | 18.32 | 0.00% | |
| 18.53 | 19.20 | 18.11 | 18.32 | -1.87% | |
| 18.63 | 19.37 | 18.46 | 18.67 | +1.08% | |
| 18.17 | 18.59 | 18.17 | 18.47 | +1.76% | |
| 17.53 | 18.50 | 17.43 | 18.15 | +4.25% | |
| 17.86 | 17.90 | 17.13 | 17.41 | -2.57% | |
| 17.86 | 18.30 | 17.54 | 17.87 | +0.11% | |
| 17.61 | 18.00 | 17.56 | 17.85 | +1.02% | |
| 17.90 | 18.49 | 17.59 | 17.67 | -1.28% | |
| 18.56 | 18.67 | 17.41 | 17.90 | -3.50% | |
| 18.11 | 18.73 | 18.00 | 18.55 | +2.83% | |
| 18.04 | 18.60 | 17.84 | 18.04 | -0.72% | |
| 18.83 | 19.17 | 18.15 | 18.17 | -2.63% | |
| 18.57 | 18.74 | 18.06 | 18.66 | -0.48% | |
| 18.78 | 19.00 | 18.54 | 18.75 | -1.21% | |
| 19.99 | 20.39 | 18.98 | 18.98 | -7.14% | |
| 19.00 | 20.46 | 19.00 | 20.44 | +5.74% | |
| 19.54 | 19.55 | 19.14 | 19.33 | -0.82% | |
| 19.54 | 19.65 | 19.10 | 19.49 | -0.26% | |
| 19.65 | 19.99 | 19.52 | 19.54 | -1.01% | |
| 19.55 | 19.77 | 19.00 | 19.74 | +1.81% | |
| 18.24 | 19.43 | 18.04 | 19.39 | +8.51% | |
| 17.79 | 18.04 | 17.75 | 17.87 | +0.06% | |
| 18.21 | 18.28 | 17.75 | 17.86 | -2.35% | |
| 18.50 | 18.67 | 18.20 | 18.29 | -2.51% | |
| 18.41 | 18.77 | 18.25 | 18.76 | +1.63% | |
| 18.45 | 18.66 | 18.20 | 18.46 | +0.16% | |
| 18.05 | 18.50 | 17.89 | 18.43 | +1.99% | |
| 18.02 | 18.49 | 17.94 | 18.07 | +0.39% | |
| 18.10 | 18.18 | 17.63 | 18.00 | -0.61% | |
| 17.96 | 18.49 | 17.89 | 18.11 | +0.50% | |
| 18.45 | 18.49 | 17.85 | 18.02 | -2.54% | |
| 17.38 | 18.49 | 17.38 | 18.49 | +7.44% | |
| 17.43 | 17.90 | 17.18 | 17.21 | -0.58% | |
| 17.94 | 18.00 | 17.28 | 17.31 | -3.40% | |
| 17.04 | 17.98 | 17.04 | 17.92 | +5.79% | |
| 17.06 | 17.24 | 16.79 | 16.94 | -1.34% | |
| 17.36 | 17.36 | 16.75 | 17.17 | -0.52% | |
| 17.68 | 17.91 | 17.14 | 17.26 | -1.65% | |
| 17.65 | 17.99 | 17.47 | 17.55 | -1.52% | |
| 17.65 | 18.11 | 17.58 | 17.82 | +2.41% | |
| 17.07 | 17.85 | 16.70 | 17.40 | +2.72% | |
| 16.92 | 17.06 | 16.66 | 16.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PBT chart for longer ranges.