Prosperity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	70.25	70.51	69.20	69.48	69.48	-	694,553
Apr 27, 2026	68.68	69.96	68.67	69.48	69.48	1.19%	630,964
Apr 24, 2026	69.55	70.13	68.40	68.66	68.66	-1.39%	611,816
Apr 23, 2026	69.05	70.51	68.66	69.63	69.63	-0.21%	1,038,722
Apr 22, 2026	69.79	70.39	69.22	69.78	69.78	0.26%	790,768
Apr 21, 2026	70.23	70.75	69.29	69.60	69.60	-0.98%	662,826
Apr 20, 2026	69.79	70.99	69.79	70.29	70.29	0.34%	684,364
Apr 17, 2026	69.49	71.01	69.42	70.05	70.05	1.35%	819,225
Apr 16, 2026	68.89	69.42	68.76	69.12	69.12	-	734,748
Apr 15, 2026	68.68	69.34	67.92	69.12	69.12	0.66%	1,054,252
Apr 14, 2026	68.80	69.01	68.23	68.67	68.67	-0.74%	910,862
Apr 13, 2026	68.71	69.28	68.18	69.18	69.18	0.52%	1,448,905
Apr 10, 2026	69.60	69.64	68.64	68.82	68.82	-1.12%	621,925
Apr 9, 2026	68.18	69.97	67.85	69.60	69.60	1.53%	1,082,923
Apr 8, 2026	69.14	69.82	67.69	68.55	68.55	1.83%	1,652,614
Apr 7, 2026	67.06	67.50	66.54	67.32	67.32	0.15%	1,075,611
Apr 6, 2026	66.87	67.44	66.44	67.22	67.22	0.30%	644,909
Apr 2, 2026	66.73	67.75	66.19	67.02	67.02	-0.52%	1,020,132
Apr 1, 2026	67.36	68.28	67.36	67.37	67.37	0.28%	1,197,364
Mar 31, 2026	66.60	67.64	66.10	67.18	67.18	2.33%	835,829
Mar 30, 2026	65.69	66.20	65.21	65.65	65.65	0.44%	834,023
Mar 27, 2026	66.08	66.38	65.18	65.36	65.36	-1.63%	776,430
Mar 26, 2026	65.73	66.68	65.73	66.44	66.44	0.36%	888,786
Mar 25, 2026	66.83	67.34	65.76	66.20	66.20	-0.32%	780,308
Mar 24, 2026	65.21	67.47	65.07	66.41	66.41	0.65%	1,172,344
Mar 23, 2026	66.32	67.02	65.16	65.98	65.98	1.99%	1,256,603
Mar 20, 2026	64.48	64.83	63.89	64.69	64.69	0.67%	3,073,597
Mar 19, 2026	64.03	64.79	63.20	64.26	64.26	0.27%	1,051,510
Mar 18, 2026	64.61	64.82	63.91	64.09	64.09	-0.73%	1,216,221
Mar 17, 2026	65.46	66.03	64.22	64.56	64.56	-0.28%	814,868
Mar 16, 2026	64.91	65.68	64.71	64.74	64.74	0.72%	1,461,468
Mar 13, 2026	65.23	65.63	64.06	64.28	64.28	-1.65%	1,437,525
Mar 12, 2026	64.73	65.91	64.43	65.36	64.76	-0.71%	1,334,719
Mar 11, 2026	66.65	67.00	65.53	65.83	65.23	-1.56%	1,106,605
Mar 10, 2026	67.71	68.49	66.61	66.87	66.26	-1.07%	1,485,354
Mar 9, 2026	68.33	68.47	65.93	67.59	66.97	-1.54%	1,808,526
Mar 6, 2026	68.00	68.87	66.71	68.65	68.02	-1.17%	1,044,077
Mar 5, 2026	69.17	69.85	68.70	69.46	68.82	-0.42%	1,296,533
Mar 4, 2026	70.21	70.50	69.62	69.75	69.11	-0.41%	926,721
Mar 3, 2026	69.45	70.24	68.27	70.04	69.40	-1.23%	1,050,610
Mar 2, 2026	70.19	71.66	68.95	70.91	70.26	0.77%	1,385,166
Feb 27, 2026	71.18	71.40	69.27	70.37	69.72	-2.95%	1,724,858
Feb 26, 2026	71.84	73.15	71.60	72.51	71.84	1.23%	911,070
Feb 25, 2026	71.45	71.79	70.65	71.63	70.97	0.94%	898,612
Feb 24, 2026	70.42	71.19	69.80	70.96	70.31	0.77%	1,253,483
Feb 23, 2026	73.55	73.85	70.09	70.42	69.77	-4.23%	956,579
Feb 20, 2026	72.75	73.66	71.83	73.53	72.86	0.92%	802,574
Feb 19, 2026	72.82	73.49	72.24	72.86	72.19	-0.52%	799,161
Feb 18, 2026	73.00	74.36	72.90	73.24	72.57	0.65%	960,384
Feb 17, 2026	72.89	73.48	72.22	72.77	72.10	0.19%	1,124,141
Feb 13, 2026	74.83	74.83	72.60	72.63	71.96	-2.50%	1,692,158
Feb 12, 2026	76.50	77.20	73.02	74.49	73.81	-2.03%	1,175,862
Feb 11, 2026	76.00	76.82	75.49	76.03	75.33	0.61%	2,686,349
Feb 10, 2026	74.89	75.81	74.44	75.57	74.88	0.95%	1,382,263
Feb 9, 2026	74.00	75.46	73.73	74.86	74.17	0.47%	1,559,694
Feb 6, 2026	73.61	74.82	73.59	74.51	73.83	1.98%	1,680,062
Feb 5, 2026	73.19	74.16	72.26	73.06	72.39	0.14%	1,917,081
Feb 4, 2026	71.59	73.63	70.89	72.96	72.29	3.08%	1,791,354
Feb 3, 2026	69.77	71.99	69.40	70.78	70.13	1.53%	1,561,315
Feb 2, 2026	68.14	69.99	68.07	69.71	69.07	1.01%	2,111,619
Jan 30, 2026	68.10	69.51	67.87	69.01	68.38	0.85%	1,825,163
Jan 29, 2026	66.89	68.83	66.66	68.43	67.80	1.97%	2,405,313
Jan 28, 2026	67.80	68.44	65.12	67.11	66.49	-7.94%	5,127,533
Jan 27, 2026	72.73	73.26	71.91	72.90	72.23	1.29%	1,408,324
Jan 26, 2026	72.04	72.41	71.34	71.97	71.31	0.10%	1,011,262
Jan 23, 2026	74.01	74.19	71.65	71.90	71.24	-3.43%	701,876
Jan 22, 2026	74.72	76.08	73.95	74.45	73.77	-0.21%	803,139
Jan 21, 2026	72.58	75.04	72.56	74.61	73.93	3.31%	739,298
Jan 20, 2026	71.60	73.15	71.60	72.22	71.56	-0.23%	761,947
Jan 16, 2026	73.23	73.28	72.24	72.39	71.73	-1.00%	703,396
Jan 15, 2026	72.67	73.59	72.40	73.12	72.45	0.94%	600,964
Jan 14, 2026	71.28	72.54	71.22	72.44	71.78	1.53%	514,472
Jan 13, 2026	71.73	72.40	71.24	71.35	70.70	-0.24%	1,134,663
Jan 12, 2026	72.17	73.27	71.04	71.52	70.86	-1.37%	847,267
Jan 9, 2026	72.02	72.95	71.97	72.51	71.84	0.78%	1,113,089
Jan 8, 2026	70.02	72.42	70.00	71.95	71.29	2.55%	723,500
Jan 7, 2026	70.32	70.91	69.52	70.16	69.52	-1.13%	825,022
Jan 6, 2026	69.89	71.07	69.57	70.96	70.31	1.04%	638,175
Jan 5, 2026	69.48	71.19	69.48	70.23	69.59	0.86%	889,443
Jan 2, 2026	69.20	69.87	68.37	69.63	68.99	0.75%	474,840
Dec 31, 2025	70.04	70.10	68.97	69.11	68.48	-1.16%	496,186
Dec 30, 2025	69.92	70.19	69.22	69.92	69.28	0.16%	569,248
Dec 29, 2025	70.47	70.50	69.49	69.81	69.17	-0.73%	741,320
Dec 26, 2025	71.03	71.14	70.02	70.32	69.67	-1.07%	475,884
Dec 24, 2025	71.00	71.24	70.63	71.08	70.43	0.42%	264,364
Dec 23, 2025	71.60	71.99	70.76	70.78	70.13	-1.21%	629,559
Dec 22, 2025	71.43	72.17	71.28	71.65	70.99	0.35%	766,817
Dec 19, 2025	71.45	71.98	70.96	71.40	70.74	0.03%	1,906,937
Dec 18, 2025	72.19	72.68	71.37	71.38	70.72	-0.75%	909,046
Dec 17, 2025	71.49	72.47	71.13	71.92	71.26	0.59%	794,577
Dec 16, 2025	72.15	72.15	71.00	71.50	70.84	-0.69%	829,843
Dec 15, 2025	72.68	73.24	71.58	72.00	71.34	-1.14%	1,100,404
Dec 12, 2025	73.87	73.87	72.32	72.83	71.57	-0.87%	1,355,664
Dec 11, 2025	72.80	73.90	72.80	73.47	72.20	0.70%	955,875
Dec 10, 2025	70.37	73.41	70.25	72.96	71.69	3.87%	1,286,638
Dec 9, 2025	70.71	71.63	70.18	70.24	69.02	-0.75%	1,073,934
Dec 8, 2025	70.66	71.45	70.31	70.77	69.54	0.20%	989,225
Dec 5, 2025	70.08	70.89	70.08	70.63	69.41	0.57%	788,258
Dec 4, 2025	69.81	70.82	69.78	70.23	69.01	0.26%	997,779
Dec 3, 2025	69.01	70.39	69.01	70.05	68.84	1.33%	853,123