Prosperity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	69.40	70.69	69.40	70.02	70.02	0.19%	684,932
May 2, 2025	68.91	70.09	68.40	69.89	69.89	2.64%	563,617
May 1, 2025	67.50	68.66	67.40	68.09	68.09	0.28%	446,194
Apr 30, 2025	67.37	68.00	66.73	67.90	67.90	-0.89%	960,633
Apr 29, 2025	67.61	68.81	67.27	68.51	68.51	1.15%	794,584
Apr 28, 2025	67.13	67.80	66.76	67.73	67.73	0.88%	652,789
Apr 25, 2025	67.29	67.82	66.58	67.14	67.14	-0.77%	656,434
Apr 24, 2025	66.69	67.70	66.31	67.66	67.66	0.58%	635,114
Apr 23, 2025	65.74	69.12	65.74	67.27	67.27	0.16%	1,463,981
Apr 22, 2025	65.94	67.35	65.89	67.16	67.16	2.49%	999,744
Apr 21, 2025	65.16	65.66	64.40	65.53	65.53	-0.41%	689,235
Apr 17, 2025	65.51	66.32	65.14	65.80	65.80	0.24%	467,687
Apr 16, 2025	65.72	66.98	64.94	65.64	65.64	-0.42%	567,084
Apr 15, 2025	65.81	66.98	65.70	65.92	65.92	0.44%	831,772
Apr 14, 2025	65.71	65.80	64.05	65.63	65.63	1.23%	1,152,467
Apr 11, 2025	64.24	65.71	63.33	64.83	64.83	1.00%	1,160,269
Apr 10, 2025	65.95	66.55	61.95	64.19	64.19	-4.76%	764,709
Apr 9, 2025	62.75	67.79	61.80	67.40	67.40	5.71%	674,210
Apr 8, 2025	66.11	66.66	62.77	63.76	63.76	-0.36%	624,350
Apr 7, 2025	62.17	66.75	61.57	63.99	63.99	-0.70%	764,527
Apr 4, 2025	63.86	64.95	62.38	64.44	64.44	-2.54%	1,016,899
Apr 3, 2025	68.68	68.90	65.99	66.12	66.12	-7.56%	684,523
Apr 2, 2025	70.19	71.56	70.19	71.53	71.53	1.22%	369,271
Apr 1, 2025	70.84	71.48	70.14	70.67	70.67	-0.98%	515,586
Mar 31, 2025	70.07	71.47	69.93	71.37	71.37	1.21%	487,119
Mar 28, 2025	71.00	71.65	70.12	70.52	70.52	-1.32%	430,923
Mar 27, 2025	71.80	72.00	70.91	71.46	71.46	-0.29%	438,819
Mar 26, 2025	72.39	73.28	71.29	71.67	71.67	-0.53%	567,284
Mar 25, 2025	72.16	72.97	71.79	72.05	72.05	-0.15%	750,153
Mar 24, 2025	71.59	72.32	71.13	72.16	72.16	2.30%	533,390
Mar 21, 2025	70.35	70.87	69.76	70.54	70.54	-	924,179
Mar 20, 2025	70.49	71.64	70.44	70.54	70.54	-1.01%	504,871
Mar 19, 2025	70.62	71.86	70.30	71.26	71.26	0.91%	866,925
Mar 18, 2025	70.89	71.14	70.14	70.62	70.62	-0.31%	592,677
Mar 17, 2025	71.06	71.50	70.38	70.84	70.84	-0.31%	660,725
Mar 14, 2025	69.24	71.06	68.96	71.06	71.06	2.54%	759,936
Mar 13, 2025	70.81	70.96	69.08	69.30	68.74	-1.42%	522,953
Mar 12, 2025	71.23	71.71	70.16	70.30	69.73	-0.51%	707,563
Mar 11, 2025	71.55	71.88	70.35	70.66	70.09	-1.24%	859,254
Mar 10, 2025	72.17	73.06	71.35	71.55	70.97	-1.72%	922,360
Mar 7, 2025	72.60	73.18	71.45	72.80	72.21	-0.05%	791,468
Mar 6, 2025	73.52	73.52	72.05	72.84	72.25	-1.46%	691,224
Mar 5, 2025	73.75	74.63	72.97	73.92	73.32	0.28%	857,983
Mar 4, 2025	75.43	75.43	73.00	73.71	73.11	-3.22%	876,212
Mar 3, 2025	76.77	77.92	75.55	76.16	75.54	-0.78%	626,331
Feb 28, 2025	77.08	77.84	75.79	76.76	76.14	0.07%	750,959
Feb 27, 2025	76.51	77.25	76.20	76.71	76.09	0.34%	328,746
Feb 26, 2025	76.41	77.26	75.89	76.45	75.83	-0.14%	530,369
Feb 25, 2025	76.80	77.51	76.28	76.56	75.94	0.41%	466,232
Feb 24, 2025	76.89	77.10	76.04	76.25	75.63	-0.33%	494,246