Prosperity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	70.08	70.89	70.08	70.63	70.63	0.57%	743,743
Dec 4, 2025	69.81	70.82	69.78	70.23	70.23	0.26%	963,957
Dec 3, 2025	69.01	70.39	69.01	70.05	70.05	1.33%	827,091
Dec 2, 2025	69.83	69.86	69.05	69.13	69.13	-0.50%	838,774
Dec 1, 2025	68.80	70.42	67.94	69.48	69.48	1.12%	774,458
Nov 28, 2025	69.12	69.14	68.63	68.71	68.71	-0.19%	312,629
Nov 26, 2025	68.70	69.54	68.70	68.84	68.84	-0.79%	836,588
Nov 25, 2025	68.39	69.71	68.39	69.39	69.39	2.16%	1,070,248
Nov 24, 2025	68.04	68.56	67.63	67.92	67.92	-0.43%	974,716
Nov 21, 2025	66.45	68.90	66.31	68.21	68.21	3.32%	802,739
Nov 20, 2025	66.54	67.30	65.69	66.02	66.02	-0.39%	898,558
Nov 19, 2025	65.57	66.40	65.36	66.28	66.28	1.25%	740,798
Nov 18, 2025	64.49	65.78	64.18	65.46	65.46	0.97%	667,381
Nov 17, 2025	66.74	66.80	64.77	64.83	64.83	-2.96%	1,282,070
Nov 14, 2025	66.41	67.15	66.22	66.81	66.81	-0.10%	778,027
Nov 13, 2025	67.02	67.62	66.65	66.88	66.88	-0.43%	1,042,139
Nov 12, 2025	67.11	67.90	66.84	67.17	67.17	-0.09%	647,397
Nov 11, 2025	66.87	67.78	66.48	67.23	67.23	0.43%	890,831
Nov 10, 2025	67.80	67.89	66.83	66.94	66.94	-0.87%	861,480
Nov 7, 2025	64.87	67.54	64.87	67.53	67.53	2.02%	946,770
Nov 6, 2025	66.52	67.00	65.84	66.19	66.19	-0.81%	931,635
Nov 5, 2025	66.25	67.37	66.13	66.73	66.73	0.54%	1,161,778
Nov 4, 2025	66.04	66.53	65.60	66.37	66.37	-0.26%	1,561,623
Nov 3, 2025	65.24	66.80	64.34	66.54	66.54	1.09%	1,290,652
Oct 31, 2025	64.60	66.19	64.07	65.82	65.82	1.56%	1,352,600
Oct 30, 2025	65.07	65.73	64.68	64.81	64.81	-0.48%	1,679,453
Oct 29, 2025	62.77	67.47	62.58	65.12	65.12	2.92%	2,626,901
Oct 28, 2025	63.77	64.04	62.91	63.27	63.27	-0.75%	974,571
Oct 27, 2025	63.25	64.72	63.25	63.75	63.75	1.17%	1,254,258
Oct 24, 2025	63.93	64.28	62.90	63.01	63.01	-0.28%	975,756
Oct 23, 2025	62.73	63.40	62.28	63.19	63.19	0.48%	885,775
Oct 22, 2025	63.74	64.00	62.77	62.89	62.89	-0.87%	912,014
Oct 21, 2025	63.68	64.04	63.21	63.44	63.44	-0.89%	840,969
Oct 20, 2025	63.50	64.41	63.20	64.01	64.01	1.33%	1,125,366
Oct 17, 2025	62.56	63.45	61.62	63.17	63.17	2.07%	937,341
Oct 16, 2025	64.47	64.67	61.07	61.89	61.89	-4.67%	1,757,454
Oct 15, 2025	66.09	66.58	64.67	64.92	64.92	-1.77%	932,509
Oct 14, 2025	64.15	66.52	64.15	66.09	66.09	2.59%	909,041
Oct 13, 2025	63.69	64.55	63.32	64.42	64.42	2.29%	704,214
Oct 10, 2025	65.28	65.49	62.95	62.98	62.98	-3.20%	980,240
Oct 9, 2025	65.40	65.74	64.94	65.06	65.06	-0.47%	465,276
Oct 8, 2025	65.82	65.96	65.22	65.37	65.37	-0.35%	526,511
Oct 7, 2025	66.37	66.72	65.53	65.60	65.60	-0.74%	520,382
Oct 6, 2025	66.56	67.16	65.77	66.09	66.09	0.41%	993,004
Oct 3, 2025	65.76	66.74	65.70	65.82	65.82	0.37%	1,071,305
Oct 2, 2025	66.80	67.31	65.23	65.58	65.58	-2.06%	1,703,705
Oct 1, 2025	66.52	67.10	66.03	66.96	66.96	0.92%	1,510,723
Sep 30, 2025	66.34	66.66	65.22	66.35	66.35	0.58%	1,175,173
Sep 29, 2025	66.55	66.74	65.26	65.97	65.97	-0.87%	926,865
Sep 26, 2025	66.45	67.10	66.10	66.55	66.55	0.74%	857,860