Prosperity Bancshares, Inc. (PB)
NYSE: PB · Real-Time Price · USD
65.60
-0.49 (-0.74%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Prosperity Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 67.25 | 0.10% | 1,039,428 |
| Sep 11, 2025 | 67.32 | 67.77 | 66.84 | 67.77 | 67.18 | 0.67% | 971,547 |
| Sep 10, 2025 | 67.09 | 67.47 | 66.74 | 67.32 | 66.73 | 0.63% | 898,135 |
| Sep 9, 2025 | 68.01 | 68.03 | 66.76 | 66.90 | 66.32 | -1.63% | 945,301 |
| Sep 8, 2025 | 67.97 | 68.15 | 66.96 | 68.01 | 67.42 | -0.03% | 1,306,080 |
| Sep 5, 2025 | 68.95 | 69.64 | 67.67 | 68.03 | 67.44 | -1.12% | 1,482,717 |
| Sep 4, 2025 | 69.18 | 69.18 | 68.22 | 68.80 | 68.20 | 0.01% | 1,134,386 |
| Sep 3, 2025 | 68.99 | 69.65 | 68.12 | 68.79 | 68.19 | -0.39% | 674,193 |
| Sep 2, 2025 | 68.56 | 69.06 | 68.11 | 69.06 | 68.46 | -0.10% | 578,688 |
| Aug 29, 2025 | 69.51 | 70.00 | 69.11 | 69.13 | 68.53 | -0.30% | 769,674 |
| Aug 28, 2025 | 69.78 | 69.85 | 68.57 | 69.34 | 68.74 | -0.33% | 1,880,571 |
| Aug 27, 2025 | 69.11 | 70.18 | 69.10 | 69.57 | 68.96 | 0.29% | 1,527,550 |
| Aug 26, 2025 | 69.00 | 69.95 | 69.00 | 69.37 | 68.76 | 0.41% | 1,105,738 |
| Aug 25, 2025 | 69.68 | 69.89 | 69.06 | 69.09 | 68.49 | -0.85% | 1,014,307 |
| Aug 22, 2025 | 67.84 | 70.16 | 67.78 | 69.68 | 69.07 | 3.31% | 1,174,532 |
| Aug 21, 2025 | 67.42 | 67.81 | 67.13 | 67.45 | 66.86 | -0.38% | 867,794 |
| Aug 20, 2025 | 67.58 | 67.82 | 67.07 | 67.71 | 67.12 | 0.47% | 901,912 |
| Aug 19, 2025 | 67.40 | 68.18 | 67.23 | 67.39 | 66.80 | 0.03% | 885,525 |
| Aug 18, 2025 | 66.98 | 67.37 | 66.67 | 67.37 | 66.78 | 0.30% | 1,116,620 |
| Aug 15, 2025 | 68.39 | 68.39 | 67.09 | 67.17 | 66.58 | -1.65% | 786,350 |
| Aug 14, 2025 | 67.61 | 68.38 | 67.33 | 68.30 | 67.70 | -0.23% | 652,908 |
| Aug 13, 2025 | 67.46 | 68.55 | 67.09 | 68.46 | 67.86 | 1.86% | 759,591 |
| Aug 12, 2025 | 66.27 | 67.37 | 66.00 | 67.21 | 66.62 | 2.30% | 1,059,996 |
| Aug 11, 2025 | 66.26 | 66.52 | 65.32 | 65.70 | 65.13 | -0.54% | 796,222 |
| Aug 8, 2025 | 65.94 | 66.26 | 65.33 | 66.06 | 65.48 | 1.01% | 647,387 |
| Aug 7, 2025 | 66.64 | 66.64 | 65.21 | 65.40 | 64.83 | -1.00% | 796,075 |
| Aug 6, 2025 | 66.32 | 66.88 | 65.89 | 66.06 | 65.48 | -0.38% | 653,494 |
| Aug 5, 2025 | 66.36 | 66.46 | 65.06 | 66.31 | 65.73 | 0.18% | 760,150 |
| Aug 4, 2025 | 66.17 | 66.39 | 65.74 | 66.19 | 65.61 | 0.41% | 834,464 |
| Aug 1, 2025 | 66.05 | 66.38 | 64.54 | 65.92 | 65.35 | -1.05% | 1,225,944 |
| Jul 31, 2025 | 66.39 | 66.93 | 66.00 | 66.62 | 66.04 | 0.11% | 1,360,685 |
| Jul 30, 2025 | 67.74 | 67.90 | 66.45 | 66.55 | 65.97 | -1.20% | 836,016 |
| Jul 29, 2025 | 68.16 | 68.16 | 67.14 | 67.36 | 66.77 | -0.38% | 845,782 |