Prosperity Bancshares, Inc. (PB)
NYSE: PB · Real-Time Price · USD
73.83
-0.53 (-0.72%)
Jun 29, 2026, 2:15 PM EDT - Market open
Prosperity Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 73.87 | 74.28 | 73.23 | 73.51 | - | -1.14% | 481,892 |
| Jun 26, 2026 | 73.49 | 74.37 | 72.84 | 74.36 | 74.36 | 1.34% | 1,465,459 |
| Jun 25, 2026 | 72.44 | 73.39 | 72.30 | 73.38 | 73.38 | 1.07% | 1,299,753 |
| Jun 24, 2026 | 72.14 | 73.13 | 72.14 | 72.60 | 72.60 | 0.39% | 1,162,679 |
| Jun 23, 2026 | 71.92 | 72.40 | 71.40 | 72.32 | 72.32 | 1.05% | 1,289,369 |
| Jun 22, 2026 | 71.24 | 71.88 | 70.93 | 71.57 | 71.57 | 0.53% | 826,566 |
| Jun 18, 2026 | 71.19 | 71.86 | 70.80 | 71.19 | 71.19 | 0.58% | 1,558,112 |
| Jun 17, 2026 | 71.41 | 72.20 | 70.12 | 70.78 | 70.78 | -1.15% | 1,249,482 |
| Jun 16, 2026 | 71.67 | 72.30 | 71.45 | 71.60 | 71.60 | 0.62% | 674,517 |
| Jun 15, 2026 | 72.33 | 72.76 | 71.03 | 71.16 | 71.16 | -1.26% | 944,699 |
| Jun 12, 2026 | 71.96 | 72.70 | 71.79 | 72.67 | 72.07 | 1.58% | 898,432 |
| Jun 11, 2026 | 71.49 | 71.88 | 70.63 | 71.54 | 70.95 | 0.60% | 745,084 |
| Jun 10, 2026 | 70.72 | 71.77 | 70.59 | 71.11 | 70.52 | 0.89% | 1,108,445 |
| Jun 9, 2026 | 70.43 | 71.39 | 69.84 | 70.48 | 69.90 | 1.29% | 1,053,748 |
| Jun 8, 2026 | 70.09 | 70.09 | 69.16 | 69.58 | 69.01 | 0.32% | 1,189,167 |
| Jun 5, 2026 | 69.09 | 70.10 | 68.67 | 69.36 | 68.79 | 0.89% | 1,231,069 |
| Jun 4, 2026 | 67.49 | 69.26 | 67.49 | 68.75 | 68.18 | 1.78% | 1,008,464 |
| Jun 3, 2026 | 68.28 | 68.36 | 67.22 | 67.55 | 66.99 | -1.60% | 761,318 |
| Jun 2, 2026 | 67.43 | 68.86 | 66.67 | 68.65 | 68.08 | 1.84% | 967,870 |
| Jun 1, 2026 | 68.15 | 68.67 | 67.12 | 67.41 | 66.85 | -2.25% | 959,663 |
| May 29, 2026 | 69.39 | 69.39 | 68.75 | 68.96 | 68.39 | -0.50% | 940,177 |
| May 28, 2026 | 68.86 | 69.39 | 68.06 | 69.31 | 68.74 | 0.57% | 577,481 |
| May 27, 2026 | 69.88 | 70.06 | 68.75 | 68.92 | 68.35 | -1.33% | 586,768 |
| May 26, 2026 | 69.28 | 70.05 | 69.22 | 69.85 | 69.27 | 1.10% | 888,694 |
| May 22, 2026 | 68.28 | 69.48 | 68.28 | 69.09 | 68.52 | -0.04% | 362,380 |
| May 21, 2026 | 68.46 | 69.34 | 68.18 | 69.12 | 68.55 | 0.14% | 678,941 |
| May 20, 2026 | 68.04 | 69.19 | 67.53 | 69.02 | 68.45 | 1.63% | 742,237 |
| May 19, 2026 | 68.45 | 68.45 | 67.25 | 67.91 | 67.35 | -0.35% | 750,700 |
| May 18, 2026 | 66.79 | 68.18 | 66.79 | 68.15 | 67.59 | 2.48% | 1,083,482 |
| May 15, 2026 | 67.34 | 67.34 | 65.90 | 66.50 | 65.95 | -0.76% | 635,075 |
| May 14, 2026 | 66.77 | 67.34 | 66.37 | 67.01 | 66.46 | 1.09% | 737,008 |
| May 13, 2026 | 67.46 | 67.64 | 66.06 | 66.29 | 65.74 | -2.17% | 955,808 |
| May 12, 2026 | 68.76 | 68.76 | 66.85 | 67.76 | 67.20 | -1.01% | 1,265,499 |
| May 11, 2026 | 69.51 | 69.77 | 67.80 | 68.45 | 67.88 | -1.17% | 1,115,560 |
| May 8, 2026 | 69.53 | 69.84 | 69.11 | 69.26 | 68.69 | -0.23% | 602,957 |
| May 7, 2026 | 69.56 | 70.50 | 69.26 | 69.42 | 68.85 | -0.97% | 868,071 |
| May 6, 2026 | 70.14 | 70.79 | 69.75 | 70.10 | 69.52 | 0.79% | 821,725 |
| May 5, 2026 | 68.55 | 69.98 | 68.32 | 69.55 | 68.98 | 1.41% | 773,166 |
| May 4, 2026 | 68.92 | 69.73 | 68.45 | 68.58 | 68.01 | -1.08% | 694,649 |
| May 1, 2026 | 69.64 | 70.42 | 68.84 | 69.33 | 68.76 | -0.46% | 978,550 |
| Apr 30, 2026 | 68.51 | 70.13 | 68.21 | 69.65 | 69.07 | 1.19% | 1,028,311 |
| Apr 29, 2026 | 70.63 | 70.94 | 67.85 | 68.83 | 68.26 | -0.94% | 1,926,196 |
| Apr 28, 2026 | 70.25 | 70.51 | 69.20 | 69.48 | 68.91 | - | 694,553 |
| Apr 27, 2026 | 68.68 | 69.96 | 68.67 | 69.48 | 68.91 | 1.19% | 631,099 |
| Apr 24, 2026 | 69.55 | 70.13 | 68.40 | 68.66 | 68.09 | -1.39% | 677,404 |
| Apr 23, 2026 | 69.05 | 70.51 | 68.66 | 69.63 | 69.06 | -0.21% | 1,038,922 |
| Apr 22, 2026 | 69.79 | 70.39 | 69.22 | 69.78 | 69.20 | 0.26% | 790,768 |
| Apr 21, 2026 | 70.23 | 70.75 | 69.29 | 69.60 | 69.03 | -0.98% | 662,846 |
| Apr 20, 2026 | 69.79 | 70.99 | 69.79 | 70.29 | 69.71 | 0.34% | 684,364 |
| Apr 17, 2026 | 69.49 | 71.01 | 69.42 | 70.05 | 69.47 | 1.35% | 819,940 |
| Apr 16, 2026 | 68.89 | 69.42 | 68.76 | 69.12 | 68.55 | - | 748,392 |
| Apr 15, 2026 | 68.68 | 69.34 | 67.92 | 69.12 | 68.55 | 0.66% | 1,066,894 |
| Apr 14, 2026 | 68.80 | 69.01 | 68.23 | 68.67 | 68.10 | -0.74% | 912,291 |
| Apr 13, 2026 | 68.71 | 69.28 | 68.18 | 69.18 | 68.61 | 0.52% | 1,449,005 |
| Apr 10, 2026 | 69.60 | 69.64 | 68.64 | 68.82 | 68.25 | -1.12% | 621,925 |
| Apr 9, 2026 | 68.18 | 69.97 | 67.85 | 69.60 | 69.03 | 1.53% | 1,082,981 |
| Apr 8, 2026 | 69.14 | 69.82 | 67.69 | 68.55 | 67.98 | 1.83% | 1,652,614 |
| Apr 7, 2026 | 67.06 | 67.50 | 66.54 | 67.32 | 66.76 | 0.15% | 1,075,738 |
| Apr 6, 2026 | 66.87 | 67.44 | 66.44 | 67.22 | 66.66 | 0.30% | 644,909 |
| Apr 2, 2026 | 66.73 | 67.75 | 66.19 | 67.02 | 66.47 | -0.52% | 1,020,132 |
| Apr 1, 2026 | 67.36 | 68.28 | 67.36 | 67.37 | 66.81 | 0.28% | 1,197,364 |
| Mar 31, 2026 | 66.60 | 67.64 | 66.10 | 67.18 | 66.63 | 2.33% | 835,829 |
| Mar 30, 2026 | 65.69 | 66.20 | 65.21 | 65.65 | 65.11 | 0.44% | 842,007 |
| Mar 27, 2026 | 66.08 | 66.38 | 65.18 | 65.36 | 64.82 | -1.63% | 781,172 |
| Mar 26, 2026 | 65.73 | 66.68 | 65.73 | 66.44 | 65.89 | 0.36% | 919,673 |
| Mar 25, 2026 | 66.83 | 67.34 | 65.76 | 66.20 | 65.65 | -0.32% | 811,056 |
| Mar 24, 2026 | 65.21 | 67.47 | 65.07 | 66.41 | 65.86 | 0.65% | 1,192,358 |
| Mar 23, 2026 | 66.32 | 67.02 | 65.16 | 65.98 | 65.44 | 1.99% | 1,256,603 |
| Mar 20, 2026 | 64.48 | 64.83 | 63.89 | 64.69 | 64.16 | 0.67% | 3,162,483 |
| Mar 19, 2026 | 64.03 | 64.79 | 63.20 | 64.26 | 63.73 | 0.27% | 1,057,807 |
| Mar 18, 2026 | 64.61 | 64.82 | 63.91 | 64.09 | 63.56 | -0.73% | 1,216,221 |
| Mar 17, 2026 | 65.46 | 66.03 | 64.22 | 64.56 | 64.03 | -0.28% | 818,153 |
| Mar 16, 2026 | 64.91 | 65.68 | 64.71 | 64.74 | 64.21 | 0.72% | 1,478,885 |
| Mar 13, 2026 | 65.23 | 65.63 | 64.06 | 64.28 | 63.75 | -0.74% | 1,453,104 |
| Mar 12, 2026 | 64.73 | 65.91 | 64.43 | 65.36 | 64.23 | -0.71% | 1,374,325 |
| Mar 11, 2026 | 66.65 | 67.00 | 65.53 | 65.83 | 64.69 | -1.56% | 1,106,605 |
| Mar 10, 2026 | 67.71 | 68.49 | 66.61 | 66.87 | 65.71 | -1.07% | 1,485,354 |
| Mar 9, 2026 | 68.33 | 68.47 | 65.93 | 67.59 | 66.42 | -1.54% | 1,808,526 |
| Mar 6, 2026 | 68.00 | 68.87 | 66.71 | 68.65 | 67.46 | -1.17% | 1,044,077 |
| Mar 5, 2026 | 69.17 | 69.85 | 68.70 | 69.46 | 68.25 | -0.42% | 1,296,533 |
| Mar 4, 2026 | 70.21 | 70.50 | 69.62 | 69.75 | 68.54 | -0.41% | 926,721 |
| Mar 3, 2026 | 69.45 | 70.24 | 68.27 | 70.04 | 68.82 | -1.23% | 1,050,610 |
| Mar 2, 2026 | 70.19 | 71.66 | 68.95 | 70.91 | 69.68 | 0.77% | 1,385,166 |
| Feb 27, 2026 | 71.18 | 71.40 | 69.27 | 70.37 | 69.15 | -2.95% | 1,724,858 |
| Feb 26, 2026 | 71.84 | 73.15 | 71.60 | 72.51 | 71.25 | 1.23% | 911,070 |
| Feb 25, 2026 | 71.45 | 71.79 | 70.65 | 71.63 | 70.39 | 0.94% | 898,612 |
| Feb 24, 2026 | 70.42 | 71.19 | 69.80 | 70.96 | 69.73 | 0.77% | 1,253,483 |
| Feb 23, 2026 | 73.55 | 73.85 | 70.09 | 70.42 | 69.20 | -4.23% | 956,579 |
| Feb 20, 2026 | 72.75 | 73.66 | 71.83 | 73.53 | 72.25 | 0.92% | 802,574 |
| Feb 19, 2026 | 72.82 | 73.49 | 72.24 | 72.86 | 71.60 | -0.52% | 799,161 |
| Feb 18, 2026 | 73.00 | 74.36 | 72.90 | 73.24 | 71.97 | 0.65% | 960,384 |
| Feb 17, 2026 | 72.89 | 73.48 | 72.22 | 72.77 | 71.51 | 0.19% | 1,124,141 |
| Feb 13, 2026 | 74.83 | 74.83 | 72.60 | 72.63 | 71.37 | -2.50% | 1,692,158 |
| Feb 12, 2026 | 76.50 | 77.20 | 73.02 | 74.49 | 73.20 | -2.03% | 1,175,862 |
| Feb 11, 2026 | 76.00 | 76.82 | 75.49 | 76.03 | 74.71 | 0.61% | 2,686,349 |
| Feb 10, 2026 | 74.89 | 75.81 | 74.44 | 75.57 | 74.26 | 0.95% | 1,382,263 |
| Feb 9, 2026 | 74.00 | 75.46 | 73.73 | 74.86 | 73.56 | 0.47% | 1,559,694 |
| Feb 6, 2026 | 73.61 | 74.82 | 73.59 | 74.51 | 73.22 | 1.98% | 1,680,062 |
| Feb 5, 2026 | 73.19 | 74.16 | 72.26 | 73.06 | 71.79 | 0.14% | 1,917,081 |
| Feb 4, 2026 | 71.59 | 73.63 | 70.89 | 72.96 | 71.69 | 3.08% | 1,791,354 |