Prosperity Bancshares, Inc. (PB)
NYSE: PB · Real-Time Price · USD
65.92
+0.29 (0.44%)
At close: Apr 15, 2025, 4:00 PM
66.75
+0.83 (1.26%)
After-hours: Apr 15, 2025, 8:00 PM EDT
Prosperity Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 65.81 | 66.98 | 65.70 | 65.92 | 65.92 | 0.44% | 831,751 |
| 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 |
| Feb 21, 2025 | 78.05 | 78.05 | 76.45 | 76.50 | 75.88 | -1.32% | 464,274 |
| Feb 20, 2025 | 77.86 | 78.18 | 76.61 | 77.52 | 76.89 | -0.69% | 347,443 |
| Feb 19, 2025 | 77.96 | 78.99 | 77.69 | 78.06 | 77.43 | -0.72% | 377,157 |
| Feb 18, 2025 | 77.88 | 78.70 | 77.53 | 78.63 | 77.99 | 0.99% | 544,220 |
| Feb 14, 2025 | 78.47 | 79.03 | 77.65 | 77.86 | 77.23 | -0.21% | 364,211 |
| Feb 13, 2025 | 78.30 | 78.56 | 77.35 | 78.02 | 77.39 | - | 473,487 |
| Feb 12, 2025 | 78.63 | 78.85 | 77.92 | 78.02 | 77.39 | -1.92% | 317,382 |
| Feb 11, 2025 | 78.08 | 79.75 | 78.08 | 79.55 | 78.91 | 1.08% | 517,495 |
| Feb 10, 2025 | 79.72 | 80.06 | 78.47 | 78.70 | 78.06 | -1.62% | 395,434 |
| Feb 7, 2025 | 80.69 | 80.69 | 78.63 | 80.00 | 79.35 | -0.86% | 500,112 |
| Feb 6, 2025 | 81.53 | 81.53 | 79.91 | 80.69 | 80.04 | - | 474,385 |
| Feb 5, 2025 | 80.75 | 80.75 | 79.58 | 80.69 | 80.04 | 0.55% | 481,746 |
| Feb 4, 2025 | 78.58 | 80.32 | 78.49 | 80.25 | 79.60 | 2.18% | 490,527 |