Prosperity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	78.05	78.05	76.45	76.50	76.50	-1.32%	464,274
Feb 20, 2025	77.86	78.18	76.61	77.52	77.52	-0.69%	347,443
Feb 19, 2025	77.96	78.99	77.69	78.06	78.06	-0.72%	377,157
Feb 18, 2025	77.88	78.70	77.53	78.63	78.63	0.99%	544,220
Feb 14, 2025	78.47	79.03	77.65	77.86	77.86	-0.21%	364,211
Feb 13, 2025	78.30	78.56	77.35	78.02	78.02	-	473,487
Feb 12, 2025	78.63	78.85	77.92	78.02	78.02	-1.92%	317,382
Feb 11, 2025	78.08	79.75	78.08	79.55	79.55	1.08%	517,495
Feb 10, 2025	79.72	80.06	78.47	78.70	78.70	-1.62%	395,434
Feb 7, 2025	80.69	80.69	78.63	80.00	80.00	-0.86%	500,112
Feb 6, 2025	81.53	81.53	79.91	80.69	80.69	-	474,385
Feb 5, 2025	80.75	80.75	79.58	80.69	80.69	0.55%	481,746
Feb 4, 2025	78.58	80.32	78.49	80.25	80.25	2.18%	490,527
Feb 3, 2025	78.38	79.54	77.52	78.54	78.54	-1.82%	523,780
Jan 31, 2025	80.19	80.95	79.71	80.00	80.00	-0.40%	992,053
Jan 30, 2025	81.21	81.21	79.31	80.32	80.32	1.08%	506,788
Jan 29, 2025	79.07	82.75	77.87	79.46	79.46	-0.68%	885,023
Jan 28, 2025	79.90	80.48	79.22	80.00	80.00	-0.29%	769,497
Jan 27, 2025	79.86	81.03	79.63	80.23	80.23	1.24%	602,946
Jan 24, 2025	77.81	79.50	77.70	79.25	79.25	1.10%	538,969
Jan 23, 2025	78.80	78.90	77.95	78.39	78.39	-0.51%	506,707
Jan 22, 2025	80.00	80.00	78.46	78.79	78.79	-0.76%	569,043
Jan 21, 2025	79.48	80.53	79.07	79.39	79.39	0.66%	376,926
Jan 17, 2025	78.31	79.08	77.94	78.87	78.87	1.15%	345,758
Jan 16, 2025	78.34	78.82	77.41	77.97	77.97	-1.09%	322,372
Jan 15, 2025	79.66	79.75	77.74	78.83	78.83	1.59%	447,246
Jan 14, 2025	75.84	77.83	75.59	77.60	77.60	3.30%	561,197
Jan 13, 2025	73.42	75.42	73.08	75.12	75.12	2.34%	804,877
Jan 10, 2025	73.19	73.73	72.20	73.40	73.40	-1.73%	484,844
Jan 8, 2025	73.79	75.24	73.25	74.69	74.69	1.25%	453,644
Jan 7, 2025	75.05	75.62	73.43	73.77	73.77	-1.31%	501,851
Jan 6, 2025	75.20	76.40	74.67	74.75	74.75	-0.37%	406,951
Jan 3, 2025	74.74	75.15	73.51	75.03	75.03	0.47%	459,455
Jan 2, 2025	75.72	76.47	74.58	74.68	74.68	-0.89%	325,447
Dec 31, 2024	75.53	75.95	75.06	75.35	75.35	0.28%	359,840
Dec 30, 2024	75.02	75.67	74.60	75.14	75.14	-0.38%	229,879
Dec 27, 2024	75.85	76.56	75.07	75.43	75.43	-1.06%	222,224
Dec 26, 2024	75.76	76.49	75.45	76.24	76.24	0.07%	248,730
Dec 24, 2024	75.73	76.28	75.25	76.19	76.19	0.66%	102,887
Dec 23, 2024	74.62	75.79	74.19	75.69	75.69	0.99%	502,094
Dec 20, 2024	73.50	76.01	73.50	74.95	74.95	1.13%	1,313,926
Dec 19, 2024	76.39	77.05	73.75	74.11	74.11	-1.58%	634,298
Dec 18, 2024	79.23	79.23	74.85	75.30	75.30	-3.98%	661,117
Dec 17, 2024	79.39	80.08	78.19	78.42	78.42	-1.96%	554,278
Dec 16, 2024	80.31	80.37	79.49	79.99	79.99	-0.04%	433,358
Dec 13, 2024	80.38	80.52	79.55	80.02	80.02	-1.26%	385,958
Dec 12, 2024	82.13	82.31	80.97	81.04	80.46	-1.06%	387,412
Dec 11, 2024	81.93	82.53	81.51	81.91	81.32	0.82%	401,185
Dec 10, 2024	81.66	82.53	80.45	81.24	80.66	0.45%	405,306
Dec 9, 2024	81.91	82.15	80.75	80.88	80.30	-1.28%	419,781
Dec 6, 2024	82.74	82.90	81.58	81.93	81.34	-0.29%	291,866
Dec 5, 2024	82.72	83.77	82.13	82.17	81.58	-1.45%	310,841
Dec 4, 2024	83.20	83.74	82.51	83.38	82.78	0.05%	257,499
Dec 3, 2024	83.73	83.95	83.08	83.34	82.74	-0.44%	425,927
Dec 2, 2024	83.92	84.16	82.75	83.71	83.11	-0.02%	340,674
Nov 29, 2024	84.42	84.77	83.26	83.73	83.13	-0.52%	221,018
Nov 27, 2024	85.40	85.76	84.10	84.17	83.56	-0.66%	387,678
Nov 26, 2024	85.02	85.09	84.07	84.73	84.12	-0.40%	559,074
Nov 25, 2024	84.50	86.76	84.50	85.07	84.46	0.91%	802,415
Nov 22, 2024	82.60	84.40	82.45	84.30	83.69	2.38%	538,241
Nov 21, 2024	82.19	83.62	81.82	82.34	81.75	0.78%	428,995
Nov 20, 2024	81.77	81.92	80.82	81.70	81.11	-0.16%	402,129
Nov 19, 2024	81.20	82.39	81.03	81.83	81.24	-0.70%	346,007
Nov 18, 2024	82.50	83.44	82.38	82.41	81.82	-0.11%	483,598
Nov 15, 2024	82.42	83.31	80.82	82.50	81.91	0.50%	578,423
Nov 14, 2024	82.73	83.62	81.85	82.09	81.50	-1.04%	556,866
Nov 13, 2024	83.27	85.13	82.87	82.95	82.35	-0.05%	900,727
Nov 12, 2024	82.04	83.50	81.83	82.99	82.39	0.92%	700,979
Nov 11, 2024	81.52	83.35	80.89	82.23	81.64	2.67%	669,438
Nov 8, 2024	79.30	80.30	78.57	80.09	79.51	1.60%	486,734
Nov 7, 2024	80.04	80.65	78.57	78.83	78.26	-2.53%	765,718
Nov 6, 2024	77.77	81.11	76.58	80.88	80.30	9.46%	1,191,301
Nov 5, 2024	72.83	73.96	72.70	73.89	73.36	1.64%	328,787
Nov 4, 2024	72.51	73.08	71.91	72.70	72.18	-0.51%	489,007
Nov 1, 2024	73.56	74.24	72.77	73.07	72.54	-0.18%	447,924
Oct 31, 2024	74.38	74.57	73.03	73.20	72.67	-1.36%	626,354
Oct 30, 2024	73.27	75.51	73.27	74.21	73.68	1.31%	483,919
Oct 29, 2024	73.81	74.17	73.12	73.25	72.72	-1.15%	382,523
Oct 28, 2024	72.86	74.14	72.40	74.10	73.57	2.55%	498,298
Oct 25, 2024	73.87	73.92	71.84	72.26	71.74	-1.73%	532,957
Oct 24, 2024	74.43	74.43	72.90	73.53	73.00	0.29%	801,758
Oct 23, 2024	74.99	75.28	70.52	73.32	72.79	1.02%	1,332,254
Oct 22, 2024	71.46	72.61	71.17	72.58	72.06	1.74%	771,175
Oct 21, 2024	72.64	72.92	71.15	71.34	70.83	-2.25%	648,888
Oct 18, 2024	74.76	74.76	72.82	72.98	72.46	-2.34%	596,040
Oct 17, 2024	74.14	74.96	73.51	74.73	74.19	0.80%	710,140
Oct 16, 2024	73.58	74.91	73.24	74.14	73.61	1.66%	612,173
Oct 15, 2024	72.40	74.28	72.39	72.93	72.41	0.01%	725,213
Oct 14, 2024	72.76	73.42	72.01	72.92	72.40	0.40%	308,515
Oct 11, 2024	71.71	73.41	71.71	72.63	72.11	2.50%	389,675
Oct 10, 2024	71.27	71.58	70.44	70.86	70.35	-0.32%	385,296
Oct 9, 2024	70.05	71.41	70.05	71.09	70.58	1.08%	462,744
Oct 8, 2024	70.98	71.11	70.27	70.33	69.82	-0.33%	358,755
Oct 7, 2024	70.42	70.84	69.93	70.56	70.05	-0.49%	399,578
Oct 4, 2024	71.19	71.71	70.58	70.91	70.40	1.21%	328,475
Oct 3, 2024	69.92	70.56	68.94	70.06	69.56	-0.16%	270,914
Oct 2, 2024	70.39	70.98	69.94	70.17	69.67	-	509,328
Oct 1, 2024	71.59	71.87	70.02	70.17	69.67	-2.64%	433,691
Sep 30, 2024	70.75	72.38	70.52	72.07	71.55	1.79%	480,730
Sep 27, 2024	71.80	71.80	70.48	70.80	70.29	-0.85%	415,766