Prosperity Bancshares, Inc. (PB)
NYSE: PB · Real-Time Price · USD
69.26
-1.47 (-2.08%)
At close: May 28, 2025, 4:00 PM
69.20
-0.06 (-0.09%)
After-hours: May 28, 2025, 4:33 PM EDT
Prosperity Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 70.76 | 71.06 | 69.19 | 69.26 | 69.26 | -2.08% | 950,031 |
| May 27, 2025 | 70.41 | 70.80 | 69.66 | 70.73 | 70.73 | 1.35% | 603,576 |
| May 23, 2025 | 68.73 | 70.10 | 68.73 | 69.79 | 69.79 | -0.17% | 551,425 |
| May 22, 2025 | 69.66 | 70.60 | 69.43 | 69.91 | 69.91 | -0.06% | 772,739 |
| May 21, 2025 | 71.36 | 71.42 | 69.93 | 69.95 | 69.95 | -2.79% | 604,562 |
| May 20, 2025 | 72.33 | 72.74 | 71.88 | 71.96 | 71.96 | -1.06% | 615,480 |
| May 19, 2025 | 72.06 | 72.74 | 71.87 | 72.73 | 72.73 | 0.19% | 615,943 |
| May 16, 2025 | 72.00 | 72.81 | 71.64 | 72.59 | 72.59 | 0.54% | 812,979 |
| May 15, 2025 | 72.44 | 72.85 | 71.83 | 72.20 | 72.20 | 0.08% | 610,526 |
| May 14, 2025 | 73.12 | 73.23 | 72.12 | 72.14 | 72.14 | -1.65% | 715,254 |
| May 13, 2025 | 73.70 | 73.88 | 72.94 | 73.35 | 73.35 | -0.54% | 571,419 |
| May 12, 2025 | 74.01 | 74.56 | 73.63 | 73.75 | 73.75 | 3.47% | 883,021 |
| May 9, 2025 | 71.09 | 71.62 | 70.98 | 71.28 | 71.28 | 0.22% | 544,740 |
| May 8, 2025 | 69.83 | 71.53 | 69.71 | 71.12 | 71.12 | 2.61% | 635,456 |
| May 7, 2025 | 69.69 | 70.16 | 69.24 | 69.31 | 69.31 | 0.26% | 1,088,170 |
| May 6, 2025 | 69.40 | 69.79 | 68.80 | 69.13 | 69.13 | -1.27% | 399,188 |
| 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 |