Prosperity Bancshares, Inc.(R) PB
NYSE · United States · Finance
$66.44+0.23 (+0.35%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $66.22 | +0.02% | $65.87 | $66.42 | $65.15 | 357.97K |
| 2026-09-30 | $66.21 | -1.05% | $67.25 | $67.89 | $65.88 | 1.17M |
| 2026-09-29 | $66.91 | -0.61% | $67.69 | $67.69 | $66.42 | 912.20K |
| 2026-09-28 | $67.32 | -0.66% | $67.86 | $67.93 | $67.13 | 1.20M |
| 2026-09-25 | $67.77 | +0.70% | $67.53 | $68.23 | $67.40 | 1.03M |
| 2026-09-24 | $67.30 | +0.04% | $67.66 | $67.78 | $66.80 | 2.77M |
| 2026-09-23 | $67.27 | -2.31% | $68.70 | $69.20 | $67.21 | 1.79M |
| 2026-09-22 | $68.86 | -1.50% | $70.08 | $70.40 | $68.83 | 1.20M |
| 2026-09-21 | $69.91 | -0.16% | $70.41 | $70.59 | $69.74 | 1.11M |
| 2026-09-18 | $70.02 | -0.45% | $69.95 | $70.44 | $69.87 | 2.93M |
| 2026-09-17 | $70.34 | 0.00% | $70.78 | $71.26 | $70.11 | 1.16M |
| 2026-09-16 | $70.34 | -0.87% | $71.09 | $71.25 | $69.38 | 1.20M |
| 2026-09-15 | $70.96 | -0.76% | $71.19 | $71.73 | $70.90 | 834.30K |
| 2026-09-14 | $71.50 | +0.21% | $71.52 | $72.09 | $71.19 | 875.80K |
| 2026-09-11 | $71.35 | -0.20% | $72.49 | $72.72 | $70.81 | 757.70K |
| 2026-09-10 | $71.49 | +0.15% | $71.52 | $71.52 | $70.68 | 717.10K |
| 2026-09-09 | $71.38 | -0.57% | $72.20 | $72.20 | $71.10 | 833.10K |
| 2026-09-08 | $71.79 | -1.40% | $72.23 | $72.56 | $71.77 | 653.00K |
| 2026-09-04 | $72.81 | +0.54% | $73.71 | $73.71 | $72.30 | 393.00K |
| 2026-09-03 | $72.42 | +0.46% | $72.37 | $73.01 | $71.99 | 592.90K |
| 2026-09-02 | $72.09 | +1.97% | $71.03 | $72.37 | $70.84 | 740.80K |
| 2026-09-01 | $70.70 | -1.20% | $71.48 | $72.20 | $70.59 | 978.60K |
| 2026-08-31 | $71.56 | -1.02% | $72.31 | $72.49 | $71.51 | 1.19M |
| 2026-08-28 | $72.30 | -0.54% | $73.13 | $73.37 | $72.26 | 601.90K |
| 2026-08-27 | $72.69 | -0.53% | $72.61 | $72.85 | $72.01 | 852.60K |
| 2026-08-26 | $73.08 | +0.76% | $74.04 | $74.04 | $72.34 | 702.40K |
| 2026-08-25 | $72.53 | -0.30% | $73.53 | $73.66 | $72.31 | 787.80K |
| 2026-08-24 | $72.75 | -0.03% | $72.83 | $73.65 | $72.72 | 804.40K |
| 2026-08-21 | $72.77 | +0.26% | $72.96 | $73.19 | $72.30 | 672.60K |
| 2026-08-20 | $72.58 | -0.44% | $72.57 | $73.50 | $72.46 | 1.00M |
| 2026-08-19 | $72.90 | -1.92% | $74.50 | $74.50 | $72.61 | 895.70K |
| 2026-08-18 | $74.33 | -0.20% | $74.88 | $74.88 | $73.95 | 997.50K |
| 2026-08-17 | $74.48 | -0.76% | $74.86 | $75.33 | $74.46 | 700.20K |
| 2026-08-14 | $75.05 | +0.56% | $74.39 | $75.21 | $74.39 | 606.40K |
| 2026-08-13 | $74.63 | +0.23% | $75.37 | $75.37 | $74.35 | 581.10K |
| 2026-08-12 | $74.46 | +1.11% | $73.59 | $74.68 | $73.21 | 790.80K |
| 2026-08-11 | $73.64 | +0.41% | $73.34 | $74.09 | $73.23 | 934.10K |
| 2026-08-10 | $73.34 | -0.82% | $74.05 | $74.10 | $73.24 | 726.50K |
| 2026-08-07 | $73.95 | -0.18% | $73.75 | $74.45 | $73.11 | 773.60K |
| 2026-08-06 | $74.08 | -0.72% | $75.52 | $75.52 | $73.91 | 992.70K |
| 2026-08-05 | $74.62 | -0.36% | $75.00 | $75.29 | $74.29 | 1.24M |
| 2026-08-04 | $74.89 | -0.48% | $74.97 | $75.87 | $74.50 | 1.30M |
| 2026-08-03 | $75.25 | +0.51% | $73.60 | $75.60 | $73.60 | 758.30K |
| 2026-07-31 | $74.87 | +0.07% | $75.00 | $75.33 | $74.26 | 988.90K |
| 2026-07-30 | $74.82 | +0.79% | $75.00 | $75.25 | $74.40 | 952.50K |
| 2026-07-29 | $74.23 | +0.92% | $72.90 | $74.98 | $72.24 | 1.50M |
| 2026-07-28 | $73.55 | +1.39% | $72.69 | $73.72 | $72.52 | 1.32M |
| 2026-07-27 | $72.54 | -0.83% | $73.33 | $73.70 | $72.51 | 1.24M |
| 2026-07-24 | $73.15 | +0.65% | $72.96 | $73.55 | $72.39 | 885.90K |
| 2026-07-23 | $72.68 | -0.52% | $73.13 | $73.22 | $71.41 | 902.20K |
| 2026-07-22 | $73.06 | -0.14% | $73.12 | $73.37 | $72.31 | 637.60K |
| 2026-07-21 | $73.16 | +0.25% | $72.64 | $73.18 | $71.68 | 992.90K |
| 2026-07-20 | $72.98 | -0.69% | $73.44 | $73.57 | $72.66 | 706.40K |
| 2026-07-17 | $73.49 | -1.66% | $74.49 | $75.00 | $73.14 | 883.90K |
| 2026-07-16 | $74.73 | +3.09% | $72.67 | $74.79 | $72.64 | 998.10K |
| 2026-07-15 | $72.49 | -0.01% | $72.78 | $73.60 | $72.10 | 724.60K |
| 2026-07-14 | $72.50 | -0.25% | $72.67 | $73.06 | $72.12 | 1.11M |
| 2026-07-13 | $72.68 | +0.96% | $72.34 | $72.78 | $71.97 | 922.00K |
| 2026-07-10 | $71.99 | +0.69% | $71.75 | $72.41 | $71.52 | 996.20K |
| 2026-07-09 | $71.50 | +1.52% | $70.53 | $71.96 | $70.33 | 1.32M |
| 2026-07-08 | $70.43 | -2.19% | $71.74 | $71.74 | $69.90 | 1.50M |
| 2026-07-07 | $72.01 | +1.31% | $71.15 | $72.63 | $70.86 | 1.32M |
| 2026-07-06 | $71.08 | +0.25% | $69.80 | $71.10 | $69.79 | 3.01M |
| 2026-07-02 | $70.90 | -3.37% | $73.64 | $73.80 | $70.74 | 4.75M |
| 2026-07-01 | $73.37 | +0.47% | $73.12 | $73.98 | $72.59 | 1.95M |
| 2026-06-30 | $73.03 | -0.67% | $73.14 | $73.52 | $72.19 | 3.56M |
| 2026-06-29 | $73.52 | -1.13% | $73.87 | $74.28 | $73.23 | 1.35M |
| 2026-06-26 | $74.36 | +1.34% | $73.49 | $74.37 | $72.84 | 1.50M |
| 2026-06-25 | $73.38 | +1.07% | $72.44 | $73.39 | $72.30 | 1.34M |
| 2026-06-24 | $72.60 | +0.39% | $72.14 | $73.13 | $72.14 | 1.17M |
| 2026-06-23 | $72.32 | +1.05% | $71.92 | $72.40 | $71.40 | 1.29M |
| 2026-06-22 | $71.57 | +0.53% | $71.24 | $71.88 | $70.93 | 826.60K |
| 2026-06-18 | $71.19 | +0.58% | $71.19 | $71.86 | $70.80 | 1.62M |
| 2026-06-17 | $70.78 | -1.15% | $71.41 | $72.20 | $70.12 | 1.25M |
| 2026-06-16 | $71.60 | +0.62% | $71.67 | $72.30 | $71.45 | 674.50K |
| 2026-06-15 | $71.16 | -2.08% | $72.33 | $72.76 | $71.03 | 981.20K |
| 2026-06-12 | $72.67 | +1.58% | $71.96 | $72.70 | $71.79 | 898.40K |
| 2026-06-11 | $71.54 | +0.60% | $71.49 | $71.88 | $70.63 | 744.80K |
| 2026-06-10 | $71.11 | +0.89% | $70.72 | $71.77 | $70.59 | 1.11M |
| 2026-06-09 | $70.48 | +1.29% | $70.43 | $71.39 | $69.84 | 1.05M |
| 2026-06-08 | $69.58 | +0.32% | $70.09 | $70.09 | $69.16 | 1.19M |
| 2026-06-05 | $69.36 | +0.89% | $69.09 | $70.10 | $68.67 | 1.23M |
| 2026-06-04 | $68.75 | +1.78% | $67.49 | $69.26 | $67.49 | 1.01M |
| 2026-06-03 | $67.55 | -1.60% | $68.28 | $68.36 | $67.22 | 761.30K |
| 2026-06-02 | $68.65 | +1.84% | $67.43 | $68.86 | $66.67 | 967.90K |
| 2026-06-01 | $67.41 | -2.25% | $68.15 | $68.67 | $67.12 | 959.70K |
| 2026-05-29 | $68.96 | -0.50% | $69.39 | $69.39 | $68.75 | 935.20K |
| 2026-05-28 | $69.31 | +0.57% | $68.86 | $69.39 | $68.06 | 577.50K |
| 2026-05-27 | $68.92 | -1.33% | $69.88 | $70.06 | $68.75 | 586.80K |
| 2026-05-26 | $69.85 | +1.10% | $69.28 | $70.05 | $69.22 | 888.70K |