Prosperity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	83.92	84.16	82.75	83.71	83.71	-0.02%	340,674
Nov 29, 2024	84.42	84.77	83.26	83.73	83.73	-0.52%	221,018
Nov 27, 2024	85.40	85.76	84.10	84.17	84.17	-0.66%	387,678
Nov 26, 2024	85.02	85.09	84.07	84.73	84.73	-0.40%	559,074
Nov 25, 2024	84.50	86.76	84.50	85.07	85.07	0.91%	802,415
Nov 22, 2024	82.60	84.40	82.45	84.30	84.30	2.38%	538,241
Nov 21, 2024	82.19	83.62	81.82	82.34	82.34	0.78%	428,995
Nov 20, 2024	81.77	81.92	80.82	81.70	81.70	-0.16%	402,129
Nov 19, 2024	81.20	82.39	81.03	81.83	81.83	-0.70%	346,007
Nov 18, 2024	82.50	83.44	82.38	82.41	82.41	-0.11%	483,598
Nov 15, 2024	82.42	83.31	80.82	82.50	82.50	0.50%	578,423
Nov 14, 2024	82.73	83.62	81.85	82.09	82.09	-1.04%	556,866
Nov 13, 2024	83.27	85.13	82.87	82.95	82.95	-0.05%	900,727
Nov 12, 2024	82.04	83.50	81.83	82.99	82.99	0.92%	700,979
Nov 11, 2024	81.52	83.35	80.89	82.23	82.23	2.67%	669,438
Nov 8, 2024	79.30	80.30	78.57	80.09	80.09	1.60%	486,734
Nov 7, 2024	80.04	80.65	78.57	78.83	78.83	-2.53%	765,718
Nov 6, 2024	77.77	81.11	76.58	80.88	80.88	9.46%	1,191,301
Nov 5, 2024	72.83	73.96	72.70	73.89	73.89	1.64%	328,787
Nov 4, 2024	72.51	73.08	71.91	72.70	72.70	-0.51%	489,007
Nov 1, 2024	73.56	74.24	72.77	73.07	73.07	-0.18%	447,924
Oct 31, 2024	74.38	74.57	73.03	73.20	73.20	-1.36%	626,354
Oct 30, 2024	73.27	75.51	73.27	74.21	74.21	1.31%	483,919
Oct 29, 2024	73.81	74.17	73.12	73.25	73.25	-1.15%	382,523
Oct 28, 2024	72.86	74.14	72.40	74.10	74.10	2.55%	498,298
Oct 25, 2024	73.87	73.92	71.84	72.26	72.26	-1.73%	532,957
Oct 24, 2024	74.43	74.43	72.90	73.53	73.53	0.29%	801,758
Oct 23, 2024	74.99	75.28	70.52	73.32	73.32	1.02%	1,332,254
Oct 22, 2024	71.46	72.61	71.17	72.58	72.58	1.74%	771,175
Oct 21, 2024	72.64	72.92	71.15	71.34	71.34	-2.25%	648,888
Oct 18, 2024	74.76	74.76	72.82	72.98	72.98	-2.34%	596,040
Oct 17, 2024	74.14	74.96	73.51	74.73	74.73	0.80%	710,140
Oct 16, 2024	73.58	74.91	73.24	74.14	74.14	1.66%	612,173
Oct 15, 2024	72.40	74.28	72.39	72.93	72.93	0.01%	725,213
Oct 14, 2024	72.76	73.42	72.01	72.92	72.92	0.40%	308,515
Oct 11, 2024	71.71	73.41	71.71	72.63	72.63	2.50%	389,675
Oct 10, 2024	71.27	71.58	70.44	70.86	70.86	-0.32%	385,296
Oct 9, 2024	70.05	71.41	70.05	71.09	71.09	1.08%	462,744
Oct 8, 2024	70.98	71.11	70.27	70.33	70.33	-0.33%	358,755
Oct 7, 2024	70.42	70.84	69.93	70.56	70.56	-0.49%	399,578
Oct 4, 2024	71.19	71.71	70.58	70.91	70.91	1.21%	328,475
Oct 3, 2024	69.92	70.56	68.94	70.06	70.06	-0.16%	270,914
Oct 2, 2024	70.39	70.98	69.94	70.17	70.17	-	509,328
Oct 1, 2024	71.59	71.87	70.02	70.17	70.17	-2.64%	433,691
Sep 30, 2024	70.75	72.38	70.52	72.07	72.07	1.79%	480,730
Sep 27, 2024	71.80	71.80	70.48	70.80	70.80	-0.85%	415,766
Sep 26, 2024	71.49	71.69	70.80	71.41	71.41	0.59%	470,352
Sep 25, 2024	71.23	71.43	70.67	70.99	70.99	-0.49%	495,920
Sep 24, 2024	73.20	73.22	71.07	71.34	71.34	-1.40%	558,452
Sep 23, 2024	72.84	73.07	71.94	72.35	72.35	-0.34%	559,260
Sep 20, 2024	73.25	73.42	72.14	72.60	72.60	-2.24%	2,015,115
Sep 19, 2024	74.08	74.63	72.96	74.26	74.26	1.81%	696,535
Sep 18, 2024	73.15	74.87	72.20	72.94	72.94	-	548,650
Sep 17, 2024	73.00	74.68	72.79	72.94	72.94	-0.04%	513,284
Sep 16, 2024	72.80	73.61	71.91	72.97	72.97	0.62%	433,106
Sep 13, 2024	71.58	72.60	71.12	72.52	72.52	1.47%	394,987
Sep 12, 2024	71.91	72.37	71.04	71.47	70.92	-0.54%	422,478
Sep 11, 2024	71.21	71.92	69.83	71.86	71.31	-0.36%	459,239
Sep 10, 2024	72.45	72.70	71.06	72.12	71.57	-0.59%	346,159
Sep 9, 2024	72.08	73.03	71.80	72.55	71.99	0.79%	460,870
Sep 6, 2024	73.47	73.88	71.74	71.98	71.43	-1.76%	323,213
Sep 5, 2024	73.06	73.69	72.21	73.27	72.71	0.76%	668,783
Sep 4, 2024	72.76	74.19	72.38	72.72	72.16	-0.32%	500,518
Sep 3, 2024	73.05	74.11	72.81	72.95	72.39	-0.86%	561,848
Aug 30, 2024	73.21	73.65	72.63	73.58	73.02	0.82%	429,393
Aug 29, 2024	73.79	73.80	72.70	72.98	72.42	-0.46%	346,196
Aug 28, 2024	72.07	73.38	71.87	73.32	72.76	1.41%	401,085
Aug 27, 2024	71.88	72.62	71.62	72.30	71.75	-0.22%	348,846
Aug 26, 2024	73.74	74.28	72.41	72.46	71.91	-1.17%	459,415
Aug 23, 2024	71.81	74.67	71.33	73.32	72.76	2.86%	662,005
Aug 22, 2024	71.44	71.99	71.14	71.28	70.73	-0.08%	341,179
Aug 21, 2024	71.35	71.41	70.44	71.34	70.79	0.75%	296,144
Aug 20, 2024	71.69	71.69	70.73	70.81	70.27	-1.54%	334,620
Aug 19, 2024	71.10	71.96	70.93	71.92	71.37	1.00%	333,345
Aug 16, 2024	70.43	71.85	70.43	71.21	70.66	0.65%	422,751
Aug 15, 2024	70.53	71.35	70.53	70.75	70.21	1.83%	416,736
Aug 14, 2024	70.12	70.24	69.12	69.48	68.95	-0.80%	370,054
Aug 13, 2024	69.78	70.06	68.69	70.04	69.50	1.43%	608,132
Aug 12, 2024	70.40	71.56	68.94	69.05	68.52	-1.17%	354,198
Aug 9, 2024	70.17	70.43	69.50	69.87	69.34	-0.38%	447,425
Aug 8, 2024	70.49	70.66	69.45	70.14	69.60	0.92%	400,239
Aug 7, 2024	71.34	71.57	69.45	69.50	68.97	-1.42%	554,176
Aug 6, 2024	69.65	71.63	69.22	70.50	69.96	1.06%	1,019,134
Aug 5, 2024	68.23	70.62	67.04	69.76	69.23	-0.19%	1,367,037
Aug 2, 2024	68.48	69.92	67.65	69.89	69.35	-0.31%	1,085,448
Aug 1, 2024	72.34	72.71	69.43	70.11	69.57	-3.32%	619,348
Jul 31, 2024	73.29	74.05	72.22	72.52	71.96	-0.67%	1,318,125
Jul 30, 2024	72.38	73.09	71.94	73.01	72.45	1.67%	781,875
Jul 29, 2024	72.90	72.98	71.51	71.81	71.26	-1.36%	667,350
Jul 26, 2024	73.03	73.69	72.45	72.80	72.24	0.32%	995,086
Jul 25, 2024	71.76	73.32	70.58	72.57	72.01	1.87%	1,117,032
Jul 24, 2024	71.00	72.60	69.55	71.24	70.69	2.43%	1,367,845
Jul 23, 2024	68.79	70.73	68.79	69.55	69.02	0.59%	991,768
Jul 22, 2024	67.78	69.17	67.02	69.14	68.61	1.65%	491,700
Jul 19, 2024	67.30	68.55	66.83	68.02	67.50	0.37%	442,358
Jul 18, 2024	68.88	70.22	67.50	67.77	67.25	-2.43%	689,261
Jul 17, 2024	67.49	69.70	67.49	69.46	68.93	1.98%	957,061
Jul 16, 2024	65.51	68.29	65.44	68.11	67.59	4.35%	1,060,574
Jul 15, 2024	64.60	65.68	64.29	65.27	64.77	2.32%	475,204
Jul 12, 2024	64.36	64.42	63.61	63.79	63.30	-0.44%	738,784