Permianville Royalty Stock Price History
NYSE: PVLEnergyOil & Gas ProductionUSD
1.79-0.03 (-1.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PVL price history at a glance
The price history for Permianville Royalty (PVL) on this page begins on October 31, 2011, when the stock closed at $21.20; it most recently closed at $1.79 on October 5, 2026. The highest price in this record is $22.02, reached on February 20, 2012; the latest close is 91.9% below that peak. Across the 14 complete calendar years in the table, PVL finished higher in 4 and lower in 10. Its best year was 2021 (+189.0%) and its worst was 2020 (-62.6%).
Over roughly 15 years the share price changed -91.6%, a -15.3% compound annual price return (excluding dividends). In the last 12 months alone, PVL has gained 2.9%. 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 2011
- $22.02
- Date of high
- Feb 20, 2012
- Low since 2011
- $0.46
- Date of low
- Nov 9, 2020
- 52-week high
- $2.01
- 52-week low
- $1.58
- IPO year
- 2011
- Last close
- $1.79
PVL returns
1 week
-2.19%
1 month
-3.76%
3 months
+7.19%
6 months
-4.79%
Year to date
-0.56%
1 year
+2.87%
3 years
-23.18%
5 years
-22.17%
PVL price return, excluding dividends.
PVL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.79 | -2.19% |
| 2025 | 1.83 | +29.79% |
| 2024 | 1.41 | -2.08% |
| 2023 | 1.44 | -57.01% |
| 2022 | 3.35 | +58.77% |
| 2021 | 2.11 | +189.04% |
| 2020 | 0.73 | -62.56% |
| 2019 | 1.95 | -9.72% |
| 2018 | 2.16 | -31.43% |
| 2017 | 3.15 | -8.70% |
| 2016 | 3.45 | +41.98% |
| 2015 | 2.43 | -54.32% |
| 2014 | 5.32 | -56.00% |
| 2013 | 12.09 | -28.12% |
| 2012 | 16.82 | -17.83% |
| 2011* | 20.47 | -3.44% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
PVL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.82 | 1.82 | 1.76 | 1.79 | -1.65% | |
| 1.83 | 1.83 | 1.81 | 1.82 | +0.55% | |
| 1.83 | 1.82 | 1.79 | 1.81 | -0.55% | |
| 1.80 | 1.83 | 1.79 | 1.82 | +1.68% | |
| 1.79 | 1.84 | 1.79 | 1.79 | -2.19% | |
| 1.84 | 1.84 | 1.81 | 1.83 | -0.54% | |
| 1.83 | 1.84 | 1.81 | 1.84 | +1.10% | |
| 1.80 | 1.84 | 1.80 | 1.82 | 0.00% | |
| 1.82 | 1.85 | 1.79 | 1.82 | 0.00% | |
| 1.80 | 1.82 | 1.80 | 1.82 | +0.55% | |
| 1.80 | 1.83 | 1.79 | 1.81 | -0.55% | |
| 1.82 | 1.85 | 1.80 | 1.82 | -1.09% | |
| 1.85 | 1.85 | 1.81 | 1.84 | +0.55% | |
| 1.83 | 1.85 | 1.80 | 1.83 | -0.54% | |
| 1.86 | 1.87 | 1.83 | 1.84 | -1.08% | |
| 1.85 | 1.87 | 1.85 | 1.86 | -0.53% | |
| 1.83 | 1.88 | 1.83 | 1.87 | +1.08% | |
| 1.88 | 1.88 | 1.85 | 1.85 | -1.60% | |
| 1.88 | 1.89 | 1.87 | 1.88 | 0.00% | |
| 1.89 | 1.89 | 1.86 | 1.88 | +0.53% | |
| 1.86 | 1.89 | 1.86 | 1.87 | +1.08% | |
| 1.85 | 1.88 | 1.83 | 1.85 | -0.54% | |
| 1.87 | 1.87 | 1.85 | 1.86 | 0.00% | |
| 1.89 | 1.89 | 1.83 | 1.86 | +1.09% | |
| 1.84 | 1.85 | 1.83 | 1.84 | 0.00% | |
| 1.84 | 1.86 | 1.83 | 1.84 | -0.54% | |
| 1.81 | 1.86 | 1.81 | 1.85 | +2.21% | |
| 1.87 | 1.87 | 1.81 | 1.81 | -3.72% | |
| 1.86 | 1.89 | 1.85 | 1.88 | +2.17% | |
| 1.82 | 1.88 | 1.80 | 1.84 | +1.10% | |
| 1.80 | 1.82 | 1.80 | 1.82 | +0.55% | |
| 1.80 | 1.82 | 1.80 | 1.81 | 0.00% | |
| 1.82 | 1.82 | 1.80 | 1.81 | -0.55% | |
| 1.81 | 1.83 | 1.81 | 1.82 | +0.55% | |
| 1.81 | 1.85 | 1.81 | 1.81 | -1.63% | |
| 1.85 | 1.85 | 1.79 | 1.84 | 0.00% | |
| 1.79 | 1.85 | 1.78 | 1.84 | +2.79% | |
| 1.77 | 1.80 | 1.76 | 1.79 | +1.70% | |
| 1.77 | 1.77 | 1.75 | 1.76 | 0.00% | |
| 1.77 | 1.77 | 1.76 | 1.76 | 0.00% | |
| 1.76 | 1.77 | 1.75 | 1.76 | +0.57% | |
| 1.74 | 1.77 | 1.74 | 1.75 | +0.57% | |
| 1.75 | 1.76 | 1.74 | 1.74 | -0.57% | |
| 1.72 | 1.76 | 1.72 | 1.75 | +1.16% | |
| 1.71 | 1.73 | 1.71 | 1.73 | +1.17% | |
| 1.73 | 1.73 | 1.71 | 1.71 | -0.58% | |
| 1.71 | 1.74 | 1.71 | 1.72 | +0.58% | |
| 1.72 | 1.74 | 1.71 | 1.71 | -0.58% | |
| 1.71 | 1.74 | 1.70 | 1.72 | -0.58% | |
| 1.67 | 1.74 | 1.67 | 1.73 | +3.59% | |
| 1.69 | 1.72 | 1.67 | 1.67 | -1.18% | |
| 1.71 | 1.73 | 1.68 | 1.69 | 0.00% | |
| 1.72 | 1.72 | 1.68 | 1.69 | -0.59% | |
| 1.68 | 1.72 | 1.68 | 1.70 | 0.00% | |
| 1.72 | 1.73 | 1.69 | 1.70 | -1.16% | |
| 1.75 | 1.76 | 1.71 | 1.72 | -0.58% | |
| 1.74 | 1.77 | 1.73 | 1.73 | +0.58% | |
| 1.72 | 1.75 | 1.72 | 1.72 | -0.58% | |
| 1.74 | 1.75 | 1.72 | 1.73 | 0.00% | |
| 1.73 | 1.75 | 1.72 | 1.73 | +0.58% | |
| 1.74 | 1.76 | 1.72 | 1.72 | -0.58% | |
| 1.73 | 1.75 | 1.70 | 1.73 | +0.58% | |
| 1.74 | 1.77 | 1.71 | 1.72 | 0.00% | |
| 1.68 | 1.74 | 1.68 | 1.72 | +2.99% | |
| 1.67 | 1.70 | 1.65 | 1.67 | 0.00% | |
| 1.71 | 1.71 | 1.66 | 1.67 | -2.34% | |
| 1.64 | 1.73 | 1.63 | 1.71 | +3.64% | |
| 1.61 | 1.68 | 1.61 | 1.65 | +1.85% | |
| 1.65 | 1.65 | 1.58 | 1.62 | -1.82% | |
| 1.68 | 1.70 | 1.63 | 1.65 | -2.37% | |
| 1.68 | 1.71 | 1.68 | 1.69 | 0.00% | |
| 1.72 | 1.73 | 1.68 | 1.69 | -0.59% | |
| 1.73 | 1.74 | 1.70 | 1.70 | -1.16% | |
| 1.70 | 1.74 | 1.70 | 1.72 | +0.58% | |
| 1.79 | 1.79 | 1.71 | 1.71 | -4.47% | |
| 1.80 | 1.80 | 1.78 | 1.79 | +0.56% | |
| 1.81 | 1.82 | 1.78 | 1.78 | -0.56% | |
| 1.80 | 1.83 | 1.78 | 1.79 | -0.56% | |
| 1.82 | 1.83 | 1.78 | 1.80 | 0.00% | |
| 1.82 | 1.83 | 1.79 | 1.80 | 0.00% | |
| 1.79 | 1.84 | 1.79 | 1.80 | -2.17% | |
| 1.83 | 1.87 | 1.83 | 1.84 | -1.60% | |
| 1.90 | 1.90 | 1.85 | 1.87 | -0.53% | |
| 1.90 | 1.90 | 1.86 | 1.88 | 0.00% | |
| 1.84 | 1.90 | 1.81 | 1.88 | +2.73% | |
| 1.82 | 1.86 | 1.82 | 1.83 | -0.54% | |
| 1.84 | 1.87 | 1.84 | 1.84 | 0.00% | |
| 1.89 | 1.89 | 1.83 | 1.84 | -2.13% | |
| 1.85 | 1.89 | 1.83 | 1.88 | 0.00% | |
| 1.92 | 1.92 | 1.85 | 1.88 | -0.53% | |
| 1.90 | 1.92 | 1.87 | 1.89 | -0.53% | |
| 1.91 | 1.95 | 1.87 | 1.90 | +0.53% | |
| 1.90 | 1.92 | 1.87 | 1.89 | -1.05% | |
| 1.92 | 1.92 | 1.85 | 1.91 | -0.52% | |
| 1.91 | 1.93 | 1.91 | 1.92 | -0.52% | |
| 1.95 | 1.97 | 1.93 | 1.93 | -1.53% | |
| 1.90 | 1.97 | 1.90 | 1.96 | +4.26% | |
| 1.95 | 1.98 | 1.87 | 1.88 | -4.08% | |
| 1.95 | 1.98 | 1.92 | 1.96 | 0.00% | |
| 1.99 | 1.99 | 1.92 | 1.96 | -1.01% | |
| 1.94 | 2.01 | 1.94 | 1.98 | +2.59% | |
| 1.93 | 1.96 | 1.92 | 1.93 | +1.05% | |
| 1.92 | 1.98 | 1.91 | 1.91 | 0.00% | |
| 2.00 | 2.01 | 1.88 | 1.91 | -4.50% | |
| 1.94 | 2.01 | 1.94 | 2.00 | +3.09% | |
| 1.90 | 1.95 | 1.90 | 1.94 | +2.65% | |
| 1.87 | 1.92 | 1.87 | 1.89 | 0.00% | |
| 1.88 | 1.92 | 1.88 | 1.89 | 0.00% | |
| 1.90 | 1.92 | 1.87 | 1.89 | -1.05% | |
| 1.92 | 1.95 | 1.90 | 1.91 | -0.52% | |
| 1.88 | 1.95 | 1.86 | 1.92 | +2.13% | |
| 1.89 | 1.89 | 1.85 | 1.88 | 0.00% | |
| 1.90 | 1.95 | 1.88 | 1.88 | -1.57% | |
| 1.91 | 1.95 | 1.90 | 1.91 | -0.52% | |
| 1.91 | 1.92 | 1.88 | 1.92 | +0.52% | |
| 1.84 | 1.92 | 1.83 | 1.91 | +4.95% | |
| 1.82 | 1.85 | 1.81 | 1.82 | +0.55% | |
| 1.82 | 1.84 | 1.81 | 1.81 | 0.00% | |
| 1.82 | 1.84 | 1.79 | 1.81 | -1.09% | |
| 1.84 | 1.84 | 1.79 | 1.83 | 0.00% | |
| 1.84 | 1.85 | 1.82 | 1.83 | -1.08% | |
| 1.85 | 1.87 | 1.84 | 1.85 | -1.60% | |
| 1.82 | 1.90 | 1.82 | 1.88 | +3.30% | |
| 1.83 | 1.87 | 1.81 | 1.82 | -0.55% | |
| 1.89 | 1.90 | 1.83 | 1.83 | -2.14% | |
| 1.87 | 1.90 | 1.87 | 1.87 | -0.53% | |
| 1.89 | 1.90 | 1.87 | 1.88 | +0.53% | |
| 1.89 | 1.90 | 1.87 | 1.87 | 0.00% | |
| 1.86 | 1.89 | 1.84 | 1.87 | 0.00% | |
| 1.88 | 1.90 | 1.87 | 1.87 | -0.53% | |
| 1.85 | 1.90 | 1.83 | 1.88 | +2.17% | |
| 1.83 | 1.89 | 1.83 | 1.84 | +1.10% | |
| 1.83 | 1.87 | 1.82 | 1.82 | -1.62% | |
| 1.90 | 1.90 | 1.82 | 1.85 | -2.12% | |
| 1.90 | 1.90 | 1.88 | 1.89 | +0.53% | |
| 1.88 | 1.90 | 1.88 | 1.88 | +1.08% | |
| 1.88 | 1.89 | 1.85 | 1.86 | +1.09% | |
| 1.85 | 1.89 | 1.82 | 1.84 | 0.00% | |
| 1.83 | 1.90 | 1.82 | 1.84 | -0.54% | |
| 1.91 | 1.98 | 1.85 | 1.85 | -4.15% | |
| 1.94 | 2.00 | 1.93 | 1.93 | +1.58% | |
| 1.90 | 1.96 | 1.85 | 1.90 | +3.26% | |
| 1.90 | 1.90 | 1.83 | 1.84 | -2.13% | |
| 1.84 | 1.91 | 1.84 | 1.88 | +1.08% | |
| 1.84 | 1.88 | 1.81 | 1.86 | +3.33% | |
| 1.82 | 1.89 | 1.75 | 1.80 | -2.17% | |
| 1.86 | 1.89 | 1.84 | 1.84 | 0.00% | |
| 1.83 | 1.87 | 1.83 | 1.84 | +1.66% | |
| 1.87 | 1.88 | 1.80 | 1.81 | -4.23% | |
| 1.78 | 1.93 | 1.76 | 1.89 | +9.25% | |
| 1.75 | 1.79 | 1.72 | 1.73 | +1.76% | |
| 1.70 | 1.79 | 1.67 | 1.70 | +2.41% | |
| 1.72 | 1.72 | 1.65 | 1.66 | -3.49% | |
| 1.75 | 1.75 | 1.65 | 1.72 | 0.00% | |
| 1.70 | 1.74 | 1.67 | 1.72 | +5.52% | |
| 1.64 | 1.67 | 1.63 | 1.63 | +0.62% | |
| 1.69 | 1.69 | 1.61 | 1.62 | -3.57% | |
| 1.72 | 1.73 | 1.67 | 1.68 | -2.33% | |
| 1.75 | 1.75 | 1.71 | 1.72 | -1.15% | |
| 1.75 | 1.75 | 1.72 | 1.74 | -0.57% | |
| 1.75 | 1.75 | 1.72 | 1.75 | 0.00% | |
| 1.71 | 1.76 | 1.70 | 1.75 | +1.74% | |
| 1.70 | 1.73 | 1.70 | 1.72 | +0.58% | |
| 1.73 | 1.75 | 1.71 | 1.71 | -1.72% | |
| 1.76 | 1.77 | 1.72 | 1.74 | 0.00% | |
| 1.77 | 1.77 | 1.70 | 1.74 | -0.57% | |
| 1.77 | 1.77 | 1.75 | 1.75 | -0.57% | |
| 1.76 | 1.80 | 1.76 | 1.76 | 0.00% | |
| 1.79 | 1.80 | 1.76 | 1.76 | -1.68% | |
| 1.80 | 1.81 | 1.79 | 1.79 | +0.56% | |
| 1.80 | 1.80 | 1.78 | 1.78 | -1.11% | |
| 1.79 | 1.80 | 1.78 | 1.80 | +0.56% | |
| 1.81 | 1.81 | 1.78 | 1.79 | -0.56% | |
| 1.78 | 1.82 | 1.75 | 1.80 | -1.10% | |
| 1.80 | 1.82 | 1.76 | 1.82 | 0.00% | |
| 1.79 | 1.84 | 1.79 | 1.82 | +3.41% | |
| 1.82 | 1.83 | 1.76 | 1.76 | -3.30% | |
| 1.82 | 1.83 | 1.79 | 1.82 | -0.55% | |
| 1.80 | 1.83 | 1.75 | 1.83 | +4.57% | |
| 1.76 | 1.78 | 1.73 | 1.75 | -1.69% | |
| 1.80 | 1.80 | 1.75 | 1.78 | +0.56% | |
| 1.85 | 1.85 | 1.75 | 1.77 | -4.32% | |
| 1.80 | 1.85 | 1.76 | 1.85 | +5.71% | |
| 1.77 | 1.78 | 1.74 | 1.75 | -1.13% | |
| 1.78 | 1.81 | 1.75 | 1.77 | -0.56% | |
| 1.76 | 1.81 | 1.75 | 1.78 | +1.71% | |
| 1.81 | 1.81 | 1.73 | 1.75 | -3.31% | |
| 1.80 | 1.82 | 1.77 | 1.81 | +1.69% | |
| 1.82 | 1.82 | 1.78 | 1.78 | -1.66% | |
| 1.85 | 1.86 | 1.81 | 1.81 | -2.16% | |
| 1.85 | 1.90 | 1.83 | 1.85 | -0.54% | |
| 1.82 | 1.90 | 1.80 | 1.86 | +1.64% | |
| 1.80 | 1.83 | 1.77 | 1.83 | 0.00% | |
| 1.81 | 1.84 | 1.79 | 1.83 | +1.67% | |
| 1.83 | 1.83 | 1.79 | 1.80 | -1.10% | |
| 1.80 | 1.82 | 1.79 | 1.82 | +1.68% | |
| 1.80 | 1.80 | 1.77 | 1.79 | 0.00% | |
| 1.80 | 1.80 | 1.78 | 1.79 | -0.56% | |
| 1.79 | 1.81 | 1.79 | 1.80 | 0.00% | |
| 1.78 | 1.81 | 1.78 | 1.80 | +1.12% | |
| 1.76 | 1.84 | 1.76 | 1.78 | +0.56% | |
| 1.76 | 1.79 | 1.76 | 1.77 | +1.14% | |
| 1.75 | 1.76 | 1.73 | 1.75 | -1.13% | |
| 1.83 | 1.83 | 1.77 | 1.77 | -2.75% | |
| 1.82 | 1.83 | 1.81 | 1.82 | -0.55% | |
| 1.81 | 1.84 | 1.80 | 1.83 | +2.23% | |
| 1.83 | 1.85 | 1.78 | 1.79 | -3.24% | |
| 1.86 | 1.87 | 1.81 | 1.85 | 0.00% | |
| 1.87 | 1.88 | 1.85 | 1.85 | -1.07% | |
| 1.90 | 1.90 | 1.85 | 1.87 | -1.06% | |
| 1.87 | 1.89 | 1.84 | 1.89 | +1.07% | |
| 1.86 | 1.89 | 1.85 | 1.87 | +1.08% | |
| 1.86 | 1.86 | 1.82 | 1.85 | +0.54% | |
| 1.85 | 1.86 | 1.82 | 1.84 | +0.55% | |
| 1.81 | 1.85 | 1.79 | 1.83 | +0.55% | |
| 1.77 | 1.85 | 1.77 | 1.82 | +1.11% | |
| 1.79 | 1.81 | 1.77 | 1.80 | -0.55% | |
| 1.76 | 1.83 | 1.76 | 1.81 | +4.02% | |
| 1.74 | 1.78 | 1.74 | 1.74 | -1.14% | |
| 1.78 | 1.79 | 1.74 | 1.76 | -0.56% | |
| 1.79 | 1.80 | 1.75 | 1.77 | 0.00% | |
| 1.80 | 1.86 | 1.75 | 1.77 | -0.56% | |
| 1.81 | 1.83 | 1.77 | 1.78 | -1.11% | |
| 1.86 | 1.87 | 1.78 | 1.80 | -2.17% | |
| 1.81 | 1.86 | 1.81 | 1.84 | -0.54% | |
| 1.83 | 1.86 | 1.80 | 1.85 | +2.21% | |
| 1.85 | 1.86 | 1.80 | 1.81 | -1.63% | |
| 1.82 | 1.85 | 1.81 | 1.84 | +0.55% | |
| 1.80 | 1.87 | 1.79 | 1.83 | +2.81% | |
| 1.80 | 1.86 | 1.76 | 1.78 | 0.00% | |
| 1.79 | 1.81 | 1.78 | 1.78 | -1.66% | |
| 1.84 | 1.86 | 1.79 | 1.81 | -0.55% | |
| 1.82 | 1.86 | 1.82 | 1.82 | 0.00% | |
| 1.79 | 1.86 | 1.79 | 1.82 | 0.00% | |
| 1.83 | 1.86 | 1.79 | 1.82 | -1.09% | |
| 1.86 | 1.86 | 1.83 | 1.84 | 0.00% | |
| 1.84 | 1.86 | 1.84 | 1.84 | -1.08% | |
| 1.86 | 1.88 | 1.83 | 1.86 | +1.09% | |
| 1.83 | 1.85 | 1.83 | 1.84 | -0.54% | |
| 1.83 | 1.86 | 1.81 | 1.85 | +2.78% | |
| 1.85 | 1.85 | 1.79 | 1.80 | -1.64% | |
| 1.85 | 1.90 | 1.81 | 1.83 | 0.00% | |
| 1.75 | 1.86 | 1.75 | 1.83 | +3.98% | |
| 1.75 | 1.80 | 1.75 | 1.76 | -0.56% | |
| 1.78 | 1.81 | 1.75 | 1.77 | +1.14% | |
| 1.78 | 1.80 | 1.75 | 1.75 | -2.78% | |
| 1.79 | 1.81 | 1.78 | 1.80 | 0.00% | |
| 1.77 | 1.80 | 1.74 | 1.80 | +2.86% | |
| 1.74 | 1.78 | 1.74 | 1.75 | 0.00% | |
| 1.76 | 1.77 | 1.74 | 1.75 | +0.57% | |
| 1.76 | 1.80 | 1.74 | 1.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PVL chart for longer ranges.