Prosperity Bancshares, Inc. (PB)

Prosperity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.