Prosperity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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