Prosperity Bancshares, Inc. (PB)
NYSE: PB · Real-Time Price · USD
70.37
-2.14 (-2.95%)
Feb 27, 2026, 4:00 PM EST - Market closed
Prosperity Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 71.18 | 71.40 | 69.27 | 70.37 | 70.37 | -2.95% | 1,707,540 |
| Feb 26, 2026 | 71.84 | 73.15 | 71.60 | 72.51 | 72.51 | 1.23% | 870,698 |
| Feb 25, 2026 | 71.45 | 71.79 | 70.65 | 71.63 | 71.63 | 0.94% | 850,941 |
| Feb 24, 2026 | 70.42 | 71.19 | 69.80 | 70.96 | 70.96 | 0.77% | 1,198,256 |
| Feb 23, 2026 | 73.55 | 73.85 | 70.09 | 70.42 | 70.42 | -4.23% | 928,591 |
| Feb 20, 2026 | 72.75 | 73.66 | 71.83 | 73.53 | 73.53 | 0.92% | 788,474 |
| Feb 19, 2026 | 72.82 | 73.49 | 72.24 | 72.86 | 72.86 | -0.52% | 787,428 |
| Feb 18, 2026 | 73.00 | 74.36 | 72.90 | 73.24 | 73.24 | 0.65% | 944,379 |
| Feb 17, 2026 | 72.89 | 73.48 | 72.22 | 72.77 | 72.77 | 0.19% | 1,124,141 |
| Feb 13, 2026 | 74.83 | 74.83 | 72.60 | 72.63 | 72.63 | -2.50% | 1,692,127 |
| Feb 12, 2026 | 76.50 | 77.20 | 73.02 | 74.49 | 74.49 | -2.03% | 1,175,862 |
| Feb 11, 2026 | 76.00 | 76.82 | 75.49 | 76.03 | 76.03 | 0.61% | 2,686,349 |
| Feb 10, 2026 | 74.89 | 75.81 | 74.44 | 75.57 | 75.57 | 0.95% | 1,382,263 |
| Feb 9, 2026 | 74.00 | 75.46 | 73.73 | 74.86 | 74.86 | 0.47% | 1,536,652 |
| Feb 6, 2026 | 73.61 | 74.82 | 73.59 | 74.51 | 74.51 | 1.98% | 1,680,035 |
| Feb 5, 2026 | 73.19 | 74.16 | 72.26 | 73.06 | 73.06 | 0.14% | 1,917,081 |
| Feb 4, 2026 | 71.59 | 73.63 | 70.89 | 72.96 | 72.96 | 3.08% | 1,791,353 |
| Feb 3, 2026 | 69.77 | 71.99 | 69.40 | 70.78 | 70.78 | 1.53% | 1,561,309 |
| Feb 2, 2026 | 68.14 | 69.99 | 68.07 | 69.71 | 69.71 | 1.01% | 2,111,619 |
| Jan 30, 2026 | 68.10 | 69.51 | 67.87 | 69.01 | 69.01 | 0.85% | 1,625,120 |
| Jan 29, 2026 | 66.89 | 68.83 | 66.66 | 68.43 | 68.43 | 1.97% | 2,403,890 |
| Jan 28, 2026 | 67.80 | 68.44 | 65.12 | 67.11 | 67.11 | -7.94% | 5,125,846 |
| Jan 27, 2026 | 72.73 | 73.26 | 71.91 | 72.90 | 72.90 | 1.29% | 1,408,293 |
| Jan 26, 2026 | 72.04 | 72.41 | 71.34 | 71.97 | 71.97 | 0.10% | 1,010,853 |
| Jan 23, 2026 | 74.01 | 74.19 | 71.65 | 71.90 | 71.90 | -3.43% | 701,875 |
| Jan 22, 2026 | 74.72 | 76.08 | 73.95 | 74.45 | 74.45 | -0.21% | 803,136 |
| Jan 21, 2026 | 72.58 | 75.04 | 72.56 | 74.61 | 74.61 | 3.31% | 739,175 |
| Jan 20, 2026 | 71.60 | 73.15 | 71.60 | 72.22 | 72.22 | -0.23% | 761,947 |
| Jan 16, 2026 | 73.23 | 73.28 | 72.24 | 72.39 | 72.39 | -1.00% | 687,487 |
| Jan 15, 2026 | 72.67 | 73.59 | 72.40 | 73.12 | 73.12 | 0.94% | 600,908 |
| Jan 14, 2026 | 71.28 | 72.54 | 71.22 | 72.44 | 72.44 | 1.53% | 514,321 |
| Jan 13, 2026 | 71.73 | 72.40 | 71.24 | 71.35 | 71.35 | -0.24% | 1,134,660 |
| Jan 12, 2026 | 72.17 | 73.27 | 71.04 | 71.52 | 71.52 | -1.37% | 847,262 |
| Jan 9, 2026 | 72.02 | 72.95 | 71.97 | 72.51 | 72.51 | 0.78% | 1,113,089 |
| Jan 8, 2026 | 70.02 | 72.42 | 70.00 | 71.95 | 71.95 | 2.55% | 723,500 |
| Jan 7, 2026 | 70.32 | 70.91 | 69.52 | 70.16 | 70.16 | -1.13% | 825,021 |
| Jan 6, 2026 | 69.89 | 71.07 | 69.57 | 70.96 | 70.96 | 1.04% | 638,175 |
| Jan 5, 2026 | 69.48 | 71.19 | 69.48 | 70.23 | 70.23 | 0.86% | 889,443 |
| Jan 2, 2026 | 69.20 | 69.87 | 68.37 | 69.63 | 69.63 | 0.75% | 474,640 |
| Dec 31, 2025 | 70.04 | 70.10 | 68.97 | 69.11 | 69.11 | -1.16% | 495,508 |
| Dec 30, 2025 | 69.92 | 70.19 | 69.22 | 69.92 | 69.92 | 0.16% | 568,617 |
| Dec 29, 2025 | 70.47 | 70.50 | 69.49 | 69.81 | 69.81 | -0.73% | 741,320 |
| Dec 26, 2025 | 71.03 | 71.14 | 70.02 | 70.32 | 70.32 | -1.07% | 472,282 |
| Dec 24, 2025 | 71.00 | 71.24 | 70.63 | 71.08 | 71.08 | 0.42% | 264,363 |
| Dec 23, 2025 | 71.60 | 71.99 | 70.76 | 70.78 | 70.78 | -1.21% | 622,462 |
| Dec 22, 2025 | 71.43 | 72.17 | 71.28 | 71.65 | 71.65 | 0.35% | 746,709 |
| Dec 19, 2025 | 71.45 | 71.98 | 70.96 | 71.40 | 71.40 | 0.03% | 1,839,360 |
| Dec 18, 2025 | 72.19 | 72.68 | 71.38 | 71.38 | 71.38 | -0.75% | 639,688 |
| Dec 17, 2025 | 71.49 | 72.47 | 71.13 | 71.92 | 71.92 | 0.59% | 794,470 |
| Dec 16, 2025 | 72.15 | 72.15 | 71.00 | 71.50 | 71.50 | -0.69% | 783,043 |
| Dec 15, 2025 | 72.68 | 73.24 | 71.58 | 72.00 | 72.00 | -1.14% | 1,092,716 |
| Dec 12, 2025 | 73.87 | 73.87 | 72.32 | 72.83 | 72.23 | -0.87% | 1,355,664 |
| Dec 11, 2025 | 72.80 | 73.90 | 72.80 | 73.47 | 72.86 | 0.70% | 955,875 |
| Dec 10, 2025 | 70.37 | 73.41 | 70.25 | 72.96 | 72.36 | 3.87% | 1,286,638 |
| Dec 9, 2025 | 70.71 | 71.63 | 70.18 | 70.24 | 69.66 | -0.75% | 1,073,934 |
| Dec 8, 2025 | 70.66 | 71.45 | 70.31 | 70.77 | 70.19 | 0.20% | 989,225 |
| Dec 5, 2025 | 70.08 | 70.89 | 70.08 | 70.63 | 70.05 | 0.57% | 788,258 |
| Dec 4, 2025 | 69.81 | 70.82 | 69.78 | 70.23 | 69.65 | 0.26% | 997,779 |
| Dec 3, 2025 | 69.01 | 70.39 | 69.01 | 70.05 | 69.47 | 1.33% | 853,123 |
| Dec 2, 2025 | 69.83 | 69.86 | 69.05 | 69.13 | 68.56 | -0.50% | 838,774 |
| Dec 1, 2025 | 68.80 | 70.42 | 67.94 | 69.48 | 68.91 | 1.12% | 774,461 |
| Nov 28, 2025 | 69.12 | 69.14 | 68.63 | 68.71 | 68.14 | -0.19% | 312,629 |
| Nov 26, 2025 | 68.70 | 69.54 | 68.70 | 68.84 | 68.27 | -0.79% | 836,588 |
| Nov 25, 2025 | 68.39 | 69.71 | 68.39 | 69.39 | 68.82 | 2.16% | 1,070,248 |
| Nov 24, 2025 | 68.04 | 68.56 | 67.63 | 67.92 | 67.36 | -0.43% | 974,716 |
| Nov 21, 2025 | 66.45 | 68.90 | 66.31 | 68.21 | 67.65 | 3.32% | 802,739 |
| Nov 20, 2025 | 66.54 | 67.30 | 65.69 | 66.02 | 65.48 | -0.39% | 898,558 |
| Nov 19, 2025 | 65.57 | 66.40 | 65.36 | 66.28 | 65.73 | 1.25% | 740,798 |
| Nov 18, 2025 | 64.49 | 65.78 | 64.18 | 65.46 | 64.92 | 0.97% | 667,381 |
| Nov 17, 2025 | 66.74 | 66.80 | 64.77 | 64.83 | 64.30 | -2.96% | 1,282,070 |
| Nov 14, 2025 | 66.41 | 67.15 | 66.22 | 66.81 | 66.26 | -0.10% | 778,027 |
| Nov 13, 2025 | 67.02 | 67.62 | 66.65 | 66.88 | 66.33 | -0.43% | 1,042,139 |
| Nov 12, 2025 | 67.11 | 67.90 | 66.84 | 67.17 | 66.62 | -0.09% | 647,397 |
| Nov 11, 2025 | 66.87 | 67.78 | 66.48 | 67.23 | 66.68 | 0.43% | 890,831 |
| Nov 10, 2025 | 67.80 | 67.89 | 66.83 | 66.94 | 66.39 | -0.87% | 861,480 |
| Nov 7, 2025 | 64.87 | 67.54 | 64.87 | 67.53 | 66.97 | 2.02% | 946,770 |
| Nov 6, 2025 | 66.52 | 67.00 | 65.84 | 66.19 | 65.64 | -0.81% | 931,635 |
| Nov 5, 2025 | 66.25 | 67.37 | 66.13 | 66.73 | 66.18 | 0.54% | 1,161,778 |
| Nov 4, 2025 | 66.04 | 66.53 | 65.60 | 66.37 | 65.82 | -0.26% | 1,561,623 |
| Nov 3, 2025 | 65.24 | 66.80 | 64.34 | 66.54 | 65.99 | 1.09% | 1,290,652 |
| Oct 31, 2025 | 64.60 | 66.19 | 64.07 | 65.82 | 65.28 | 1.56% | 1,352,600 |
| Oct 30, 2025 | 65.07 | 65.73 | 64.68 | 64.81 | 64.28 | -0.48% | 1,679,453 |
| Oct 29, 2025 | 62.77 | 67.47 | 62.58 | 65.12 | 64.58 | 2.92% | 2,626,901 |
| Oct 28, 2025 | 63.77 | 64.04 | 62.91 | 63.27 | 62.75 | -0.75% | 974,571 |
| Oct 27, 2025 | 63.25 | 64.72 | 63.25 | 63.75 | 63.22 | 1.17% | 1,254,258 |
| Oct 24, 2025 | 63.93 | 64.28 | 62.90 | 63.01 | 62.49 | -0.28% | 975,756 |
| Oct 23, 2025 | 62.73 | 63.40 | 62.28 | 63.19 | 62.67 | 0.48% | 885,775 |
| Oct 22, 2025 | 63.74 | 64.00 | 62.77 | 62.89 | 62.37 | -0.87% | 912,014 |
| Oct 21, 2025 | 63.68 | 64.04 | 63.21 | 63.44 | 62.92 | -0.89% | 840,969 |
| Oct 20, 2025 | 63.50 | 64.41 | 63.20 | 64.01 | 63.48 | 1.33% | 1,125,366 |
| Oct 17, 2025 | 62.56 | 63.45 | 61.62 | 63.17 | 62.65 | 2.07% | 937,341 |
| Oct 16, 2025 | 64.47 | 64.67 | 61.07 | 61.89 | 61.38 | -4.67% | 1,757,454 |
| Oct 15, 2025 | 66.09 | 66.58 | 64.67 | 64.92 | 64.39 | -1.77% | 932,509 |
| Oct 14, 2025 | 64.15 | 66.52 | 64.15 | 66.09 | 65.55 | 2.59% | 909,041 |
| Oct 13, 2025 | 63.69 | 64.55 | 63.32 | 64.42 | 63.89 | 2.29% | 704,214 |
| Oct 10, 2025 | 65.28 | 65.49 | 62.95 | 62.98 | 62.46 | -3.20% | 980,240 |
| Oct 9, 2025 | 65.40 | 65.74 | 64.94 | 65.06 | 64.52 | -0.47% | 465,276 |
| Oct 8, 2025 | 65.82 | 65.96 | 65.22 | 65.37 | 64.83 | -0.35% | 526,511 |
| Oct 7, 2025 | 66.37 | 66.72 | 65.53 | 65.60 | 65.06 | -0.74% | 520,382 |
| Oct 6, 2025 | 66.56 | 67.16 | 65.77 | 66.09 | 65.55 | 0.41% | 993,004 |