Skip to main content
Prosperity Bancshares, Inc. (PB)
NYSE: PB · Real-Time Price · USD
70.12
-0.66 (-0.93%)
Jun 27, 2025, 4:00 PM - Market closed

Prosperity Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202571.0471.2169.8770.1270.12-0.93%1,189,863
Jun 26, 202569.3570.8669.0370.7870.782.37%675,017
Jun 25, 202569.1169.3968.7469.1469.14-0.23%712,593
Jun 24, 202569.6370.4169.2869.3069.300.29%885,665
Jun 23, 202567.6169.1367.3769.1069.101.93%867,318
Jun 20, 202568.0468.2967.5367.7967.790.13%1,103,406
Jun 18, 202567.0568.1067.0567.7067.700.67%508,310
Jun 17, 202567.2367.8166.9167.2567.25-0.69%610,704
Jun 16, 202568.3768.3767.5267.7267.720.13%520,619
Jun 13, 202568.3668.5567.4667.6367.63-2.94%621,460
Jun 12, 202569.6769.7668.8669.6869.09-0.41%515,872
Jun 11, 202571.4271.4269.7369.9769.38-1.38%482,923
Jun 10, 202570.2171.3670.0970.9570.351.03%600,359
Jun 9, 202570.3070.8770.0970.2369.630.33%409,660
Jun 6, 202569.7070.2369.3870.0069.412.20%582,843
Jun 5, 202569.1169.1668.3368.4967.91-0.97%485,706
Jun 4, 202569.7970.0368.9369.1668.57-0.87%726,664
Jun 3, 202568.7369.9768.7369.7769.181.07%755,621
Jun 2, 202569.4269.6068.4169.0368.44-0.89%468,875
May 30, 202569.8870.1669.3769.6569.06-0.67%581,014
May 29, 202569.5470.1769.1270.1269.521.24%470,167
May 28, 202570.7671.0669.1969.2668.67-2.08%950,537
May 27, 202570.4170.8069.6670.7370.131.35%603,576
May 23, 202568.7370.1068.7369.7969.20-0.17%551,425
May 22, 202569.6670.6069.4369.9169.32-0.06%772,739
May 21, 202571.3671.4269.9369.9569.36-2.79%604,562
May 20, 202572.3372.7471.8871.9671.35-1.06%615,480
May 19, 202572.0672.7471.8772.7372.110.19%615,943
May 16, 202572.0072.8171.6472.5971.970.54%812,979
May 15, 202572.4472.8571.8372.2071.590.08%610,526
May 14, 202573.1273.2372.1272.1471.53-1.65%715,254
May 13, 202573.7073.8872.9473.3572.73-0.54%571,419
May 12, 202574.0174.5673.6373.7573.123.47%883,021
May 9, 202571.0971.6270.9871.2870.670.22%544,740
May 8, 202569.8371.5369.7171.1270.522.61%635,456
May 7, 202569.6970.1669.2469.3168.720.26%1,088,170
May 6, 202569.4069.7968.8069.1368.54-1.27%399,188
May 5, 202569.4070.6969.4070.0269.430.19%684,932
May 2, 202568.9170.0968.4069.8969.302.64%563,617
May 1, 202567.5068.6667.4068.0967.510.28%446,194
Apr 30, 202567.3768.0066.7367.9067.32-0.89%960,633
Apr 29, 202567.6168.8167.2768.5167.931.15%794,584
Apr 28, 202567.1367.8066.7667.7367.150.88%652,789
Apr 25, 202567.2967.8266.5867.1466.57-0.77%656,434
Apr 24, 202566.6967.7066.3167.6667.090.58%635,114
Apr 23, 202565.7469.1265.7467.2766.700.16%1,463,981
Apr 22, 202565.9467.3565.8967.1666.592.49%999,744
Apr 21, 202565.1665.6664.4065.5364.97-0.41%689,235
Apr 17, 202565.5166.3265.1465.8065.240.24%467,687
Apr 16, 202565.7266.9864.9465.6465.08-0.42%567,084