Prosperity Bancshares, Inc. (PB)
NYSE: PB · Real-Time Price · USD
66.90
-1.11 (-1.63%)
At close: Sep 9, 2025, 4:00 PM
66.90
0.00 (0.00%)
After-hours: Sep 9, 2025, 7:00 PM EDT
Prosperity Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 68.01 | 68.03 | 66.76 | 66.90 | 66.90 | -1.63% | 893,524 |
| Sep 8, 2025 | 67.97 | 68.15 | 66.96 | 68.01 | 68.01 | -0.03% | 1,306,080 |
| Sep 5, 2025 | 68.95 | 69.64 | 67.67 | 68.03 | 68.03 | -1.12% | 1,482,717 |
| Sep 4, 2025 | 69.18 | 69.18 | 68.22 | 68.80 | 68.80 | 0.01% | 1,134,386 |
| Sep 3, 2025 | 68.99 | 69.65 | 68.12 | 68.79 | 68.79 | -0.39% | 674,193 |
| Sep 2, 2025 | 68.56 | 69.06 | 68.11 | 69.06 | 69.06 | -0.10% | 578,688 |
| Aug 29, 2025 | 69.51 | 70.00 | 69.11 | 69.13 | 69.13 | -0.30% | 769,674 |
| Aug 28, 2025 | 69.78 | 69.85 | 68.57 | 69.34 | 69.34 | -0.33% | 1,880,571 |
| Aug 27, 2025 | 69.11 | 70.18 | 69.10 | 69.57 | 69.57 | 0.29% | 1,527,550 |
| Aug 26, 2025 | 69.00 | 69.95 | 69.00 | 69.37 | 69.37 | 0.41% | 1,105,738 |
| Aug 25, 2025 | 69.68 | 69.89 | 69.06 | 69.09 | 69.09 | -0.85% | 1,014,307 |
| Aug 22, 2025 | 67.84 | 70.16 | 67.78 | 69.68 | 69.68 | 3.31% | 1,174,532 |
| Aug 21, 2025 | 67.42 | 67.81 | 67.13 | 67.45 | 67.45 | -0.38% | 867,794 |
| Aug 20, 2025 | 67.58 | 67.82 | 67.07 | 67.71 | 67.71 | 0.47% | 901,912 |
| Aug 19, 2025 | 67.40 | 68.18 | 67.23 | 67.39 | 67.39 | 0.03% | 885,525 |
| Aug 18, 2025 | 66.98 | 67.37 | 66.67 | 67.37 | 67.37 | 0.30% | 1,116,620 |
| Aug 15, 2025 | 68.39 | 68.39 | 67.09 | 67.17 | 67.17 | -1.65% | 786,350 |
| Aug 14, 2025 | 67.61 | 68.38 | 67.33 | 68.30 | 68.30 | -0.23% | 652,908 |
| Aug 13, 2025 | 67.46 | 68.55 | 67.09 | 68.46 | 68.46 | 1.86% | 759,591 |
| Aug 12, 2025 | 66.27 | 67.37 | 66.00 | 67.21 | 67.21 | 2.30% | 1,059,996 |
| Aug 11, 2025 | 66.26 | 66.52 | 65.32 | 65.70 | 65.70 | -0.54% | 796,222 |
| Aug 8, 2025 | 65.94 | 66.26 | 65.33 | 66.06 | 66.06 | 1.01% | 647,387 |
| Aug 7, 2025 | 66.64 | 66.64 | 65.21 | 65.40 | 65.40 | -1.00% | 796,075 |
| Aug 6, 2025 | 66.32 | 66.88 | 65.89 | 66.06 | 66.06 | -0.38% | 653,494 |
| Aug 5, 2025 | 66.36 | 66.46 | 65.06 | 66.31 | 66.31 | 0.18% | 760,150 |
| Aug 4, 2025 | 66.17 | 66.39 | 65.74 | 66.19 | 66.19 | 0.41% | 834,464 |
| Aug 1, 2025 | 66.05 | 66.38 | 64.54 | 65.92 | 65.92 | -1.05% | 1,225,944 |
| Jul 31, 2025 | 66.39 | 66.93 | 66.00 | 66.62 | 66.62 | 0.11% | 1,360,685 |
| Jul 30, 2025 | 67.74 | 67.90 | 66.45 | 66.55 | 66.55 | -1.20% | 836,016 |
| Jul 29, 2025 | 68.16 | 68.16 | 67.14 | 67.36 | 67.36 | -0.38% | 845,782 |
| Jul 28, 2025 | 67.80 | 67.84 | 67.09 | 67.62 | 67.62 | -0.12% | 1,123,776 |
| Jul 25, 2025 | 67.56 | 67.87 | 66.70 | 67.70 | 67.70 | 0.16% | 1,100,532 |
| Jul 24, 2025 | 68.70 | 69.27 | 67.51 | 67.59 | 67.59 | -2.79% | 1,166,542 |
| Jul 23, 2025 | 72.28 | 73.50 | 69.41 | 69.53 | 69.53 | -4.61% | 1,255,783 |
| Jul 22, 2025 | 72.75 | 73.54 | 72.42 | 72.89 | 72.89 | 0.57% | 998,379 |
| Jul 21, 2025 | 73.93 | 74.14 | 72.32 | 72.48 | 72.48 | -1.56% | 867,704 |
| Jul 18, 2025 | 73.96 | 74.40 | 73.36 | 73.63 | 73.63 | -0.20% | 534,147 |
| Jul 17, 2025 | 72.37 | 73.84 | 72.34 | 73.78 | 73.78 | 1.91% | 477,764 |
| Jul 16, 2025 | 72.54 | 72.72 | 71.08 | 72.40 | 72.40 | 0.61% | 552,517 |
| Jul 15, 2025 | 74.27 | 74.53 | 71.92 | 71.96 | 71.96 | -3.49% | 608,193 |
| Jul 14, 2025 | 73.64 | 74.59 | 73.47 | 74.56 | 74.56 | 1.02% | 509,123 |
| Jul 11, 2025 | 74.43 | 74.56 | 73.80 | 73.81 | 73.81 | -1.20% | 740,151 |
| Jul 10, 2025 | 74.13 | 75.45 | 74.05 | 74.71 | 74.71 | 0.57% | 613,695 |
| Jul 9, 2025 | 74.68 | 74.85 | 73.57 | 74.29 | 74.29 | 0.03% | 797,034 |
| Jul 8, 2025 | 73.63 | 74.72 | 73.63 | 74.27 | 74.27 | 0.83% | 787,533 |
| Jul 7, 2025 | 73.62 | 74.50 | 73.05 | 73.66 | 73.66 | -0.27% | 605,903 |
| Jul 3, 2025 | 73.73 | 74.69 | 73.63 | 73.86 | 73.86 | 0.41% | 468,888 |
| Jul 2, 2025 | 73.25 | 73.65 | 72.13 | 73.56 | 73.56 | 0.93% | 947,164 |
| Jul 1, 2025 | 69.99 | 73.15 | 69.70 | 72.88 | 72.88 | 3.76% | 1,084,495 |
| Jun 30, 2025 | 70.38 | 70.70 | 70.10 | 70.24 | 70.24 | 0.17% | 973,763 |