Prosperity Bancshares, Inc. (PB)
NYSE: PB · Real-Time Price · USD
64.83
-1.98 (-2.96%)
At close: Nov 17, 2025, 4:00 PM EST
64.79
-0.04 (-0.06%)
After-hours: Nov 17, 2025, 7:18 PM EST
Prosperity Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 66.74 | 66.80 | 64.77 | 64.83 | 64.83 | -2.96% | 1,192,955 |
| Nov 14, 2025 | 66.41 | 67.15 | 66.22 | 66.81 | 66.81 | -0.10% | 778,027 |
| Nov 13, 2025 | 67.02 | 67.62 | 66.65 | 66.88 | 66.88 | -0.43% | 1,042,139 |
| Nov 12, 2025 | 67.11 | 67.90 | 66.84 | 67.17 | 67.17 | -0.09% | 647,397 |
| Nov 11, 2025 | 66.87 | 67.78 | 66.48 | 67.23 | 67.23 | 0.43% | 890,831 |
| Nov 10, 2025 | 67.80 | 67.89 | 66.83 | 66.94 | 66.94 | -0.87% | 861,480 |
| Nov 7, 2025 | 64.87 | 67.54 | 64.87 | 67.53 | 67.53 | 2.02% | 946,770 |
| Nov 6, 2025 | 66.52 | 67.00 | 65.84 | 66.19 | 66.19 | -0.81% | 931,635 |
| Nov 5, 2025 | 66.25 | 67.37 | 66.13 | 66.73 | 66.73 | 0.54% | 1,161,778 |
| Nov 4, 2025 | 66.04 | 66.53 | 65.60 | 66.37 | 66.37 | -0.26% | 1,561,623 |
| Nov 3, 2025 | 65.24 | 66.80 | 64.34 | 66.54 | 66.54 | 1.09% | 1,290,652 |
| Oct 31, 2025 | 64.60 | 66.19 | 64.07 | 65.82 | 65.82 | 1.56% | 1,352,600 |
| Oct 30, 2025 | 65.07 | 65.73 | 64.68 | 64.81 | 64.81 | -0.48% | 1,679,453 |
| Oct 29, 2025 | 62.77 | 67.47 | 62.58 | 65.12 | 65.12 | 2.92% | 2,626,901 |
| Oct 28, 2025 | 63.77 | 64.04 | 62.91 | 63.27 | 63.27 | -0.75% | 974,571 |
| Oct 27, 2025 | 63.25 | 64.72 | 63.25 | 63.75 | 63.75 | 1.17% | 1,254,258 |
| Oct 24, 2025 | 63.93 | 64.28 | 62.90 | 63.01 | 63.01 | -0.28% | 975,756 |
| Oct 23, 2025 | 62.73 | 63.40 | 62.28 | 63.19 | 63.19 | 0.48% | 885,775 |
| Oct 22, 2025 | 63.74 | 64.00 | 62.77 | 62.89 | 62.89 | -0.87% | 912,014 |
| Oct 21, 2025 | 63.68 | 64.04 | 63.21 | 63.44 | 63.44 | -0.89% | 840,969 |
| Oct 20, 2025 | 63.50 | 64.41 | 63.20 | 64.01 | 64.01 | 1.33% | 1,125,366 |
| Oct 17, 2025 | 62.56 | 63.45 | 61.62 | 63.17 | 63.17 | 2.07% | 937,341 |
| Oct 16, 2025 | 64.47 | 64.67 | 61.07 | 61.89 | 61.89 | -4.67% | 1,757,454 |
| Oct 15, 2025 | 66.09 | 66.58 | 64.67 | 64.92 | 64.92 | -1.77% | 932,509 |
| Oct 14, 2025 | 64.15 | 66.52 | 64.15 | 66.09 | 66.09 | 2.59% | 909,041 |
| Oct 13, 2025 | 63.69 | 64.55 | 63.32 | 64.42 | 64.42 | 2.29% | 704,214 |
| Oct 10, 2025 | 65.28 | 65.49 | 62.95 | 62.98 | 62.98 | -3.20% | 980,240 |
| Oct 9, 2025 | 65.40 | 65.74 | 64.94 | 65.06 | 65.06 | -0.47% | 465,276 |
| Oct 8, 2025 | 65.82 | 65.96 | 65.22 | 65.37 | 65.37 | -0.35% | 526,511 |
| Oct 7, 2025 | 66.37 | 66.72 | 65.53 | 65.60 | 65.60 | -0.74% | 520,382 |
| Oct 6, 2025 | 66.56 | 67.16 | 65.77 | 66.09 | 66.09 | 0.41% | 993,004 |
| Oct 3, 2025 | 65.76 | 66.74 | 65.70 | 65.82 | 65.82 | 0.37% | 1,071,305 |
| Oct 2, 2025 | 66.80 | 67.31 | 65.23 | 65.58 | 65.58 | -2.06% | 1,703,705 |
| Oct 1, 2025 | 66.52 | 67.10 | 66.03 | 66.96 | 66.96 | 0.92% | 1,510,723 |
| Sep 30, 2025 | 66.34 | 66.66 | 65.22 | 66.35 | 66.35 | 0.58% | 1,175,173 |
| Sep 29, 2025 | 66.55 | 66.74 | 65.26 | 65.97 | 65.97 | -0.87% | 926,865 |
| Sep 26, 2025 | 66.45 | 67.10 | 66.10 | 66.55 | 66.55 | 0.74% | 857,860 |
| Sep 25, 2025 | 65.51 | 66.09 | 65.11 | 66.06 | 66.06 | 1.01% | 798,958 |
| Sep 24, 2025 | 65.31 | 65.51 | 64.94 | 65.40 | 65.40 | 0.43% | 839,290 |
| Sep 23, 2025 | 65.80 | 66.51 | 64.99 | 65.12 | 65.12 | -0.58% | 897,796 |
| Sep 22, 2025 | 65.91 | 66.07 | 64.98 | 65.50 | 65.50 | -0.73% | 913,465 |
| Sep 19, 2025 | 66.98 | 66.98 | 65.93 | 65.98 | 65.98 | -1.58% | 1,895,862 |
| Sep 18, 2025 | 66.10 | 67.39 | 66.01 | 67.04 | 67.04 | 1.85% | 1,300,336 |
| Sep 17, 2025 | 65.31 | 66.97 | 64.99 | 65.82 | 65.82 | 0.94% | 1,469,655 |
| Sep 16, 2025 | 65.79 | 65.98 | 64.27 | 65.21 | 65.21 | -0.99% | 1,102,346 |
| Sep 15, 2025 | 67.25 | 67.52 | 65.86 | 65.86 | 65.86 | -2.92% | 794,502 |
| Sep 12, 2025 | 67.70 | 68.15 | 67.22 | 67.84 | 67.26 | 0.10% | 1,039,428 |
| Sep 11, 2025 | 67.32 | 67.77 | 66.84 | 67.77 | 67.19 | 0.67% | 971,547 |
| Sep 10, 2025 | 67.09 | 67.47 | 66.74 | 67.32 | 66.74 | 0.63% | 898,135 |
| Sep 9, 2025 | 68.01 | 68.03 | 66.76 | 66.90 | 66.33 | -1.63% | 945,301 |