Prosperity Bancshares, Inc. (PB)

NYSE: PB · Real-Time Price · USD

67.38

+0.58 (0.87%)

At close: Oct 2, 2026, 4:00 PM EDT

67.01

-0.37 (-0.55%)

Pre-market: Oct 5, 2026, 5:14 AM EDT

Prosperity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	67.45	67.84	67.11	67.38	67.38	0.87%	897,331
Oct 1, 2026	65.87	66.90	65.14	66.80	66.80	0.89%	1,346,001
Sep 30, 2026	67.25	67.89	65.88	66.21	66.21	-1.05%	1,171,962
Sep 29, 2026	67.69	67.69	66.42	66.91	66.91	-0.61%	912,162
Sep 28, 2026	67.86	67.93	67.13	67.32	67.32	-0.66%	1,186,926
Sep 25, 2026	67.53	68.23	67.40	67.77	67.77	0.70%	1,027,868
Sep 24, 2026	67.66	67.78	66.80	67.30	67.30	0.04%	2,708,254
Sep 23, 2026	68.70	69.20	67.21	67.27	67.27	-2.31%	1,690,900
Sep 22, 2026	70.08	70.40	68.83	68.86	68.86	-1.50%	1,187,057
Sep 21, 2026	70.41	70.59	69.74	69.91	69.91	-0.16%	1,047,768
Sep 18, 2026	69.95	70.44	69.87	70.02	70.02	-0.45%	2,833,326
Sep 17, 2026	70.78	71.26	70.11	70.34	70.34	-	1,107,228
Sep 16, 2026	71.09	71.25	69.38	70.34	70.34	-0.87%	1,201,631
Sep 15, 2026	71.19	71.73	70.90	70.96	70.96	0.08%	791,805
Sep 14, 2026	71.52	72.09	71.19	71.50	70.90	0.21%	865,862
Sep 11, 2026	72.49	72.72	70.81	71.35	70.75	-0.20%	757,722
Sep 10, 2026	71.52	71.52	70.68	71.49	70.89	0.15%	717,108
Sep 9, 2026	72.20	72.20	71.10	71.38	70.78	-0.57%	833,128
Sep 8, 2026	72.23	72.56	71.77	71.79	71.19	-1.40%	653,110
Sep 4, 2026	73.71	73.71	72.30	72.81	72.20	0.54%	393,079
Sep 3, 2026	72.37	73.01	71.99	72.42	71.81	0.46%	592,888
Sep 2, 2026	71.03	72.37	70.84	72.09	71.49	1.97%	740,774
Sep 1, 2026	71.48	72.20	70.59	70.70	70.11	-1.20%	978,552
Aug 31, 2026	72.31	72.49	71.51	71.56	70.96	-1.02%	1,194,272
Aug 28, 2026	73.13	73.37	72.26	72.30	71.69	-0.54%	601,921
Aug 27, 2026	72.61	72.85	72.01	72.69	72.08	-0.53%	852,591
Aug 26, 2026	74.04	74.04	72.34	73.08	72.47	0.76%	702,440
Aug 25, 2026	73.53	73.66	72.31	72.53	71.92	-0.30%	787,781
Aug 24, 2026	72.83	73.65	72.72	72.75	72.14	-0.03%	804,407
Aug 21, 2026	72.96	73.19	72.30	72.77	72.16	0.26%	672,640
Aug 20, 2026	72.57	73.50	72.46	72.58	71.97	-0.44%	1,000,083
Aug 19, 2026	74.50	74.50	72.61	72.90	72.29	-1.92%	895,745
Aug 18, 2026	74.88	74.88	73.95	74.33	73.71	-0.20%	997,540
Aug 17, 2026	74.86	75.33	74.46	74.48	73.85	-0.76%	700,169
Aug 14, 2026	74.39	75.21	74.39	75.05	74.42	0.56%	606,422
Aug 13, 2026	75.37	75.37	74.35	74.63	74.00	0.23%	581,143
Aug 12, 2026	73.59	74.68	73.21	74.46	73.84	1.11%	790,774
Aug 11, 2026	73.34	74.09	73.23	73.64	73.02	0.41%	934,138
Aug 10, 2026	74.05	74.10	73.24	73.34	72.72	-0.82%	726,539
Aug 7, 2026	73.75	74.45	73.11	73.95	73.33	-0.18%	773,647
Aug 6, 2026	75.52	75.52	73.91	74.08	73.46	-0.72%	992,712
Aug 5, 2026	75.00	75.29	74.29	74.62	73.99	-0.36%	1,238,011
Aug 4, 2026	74.97	75.87	74.50	74.89	74.26	-0.48%	1,297,451
Aug 3, 2026	73.60	75.60	73.60	75.25	74.62	0.51%	758,290
Jul 31, 2026	75.00	75.33	74.26	74.87	74.24	0.07%	988,932
Jul 30, 2026	75.00	75.25	74.40	74.82	74.19	0.79%	952,525
Jul 29, 2026	72.90	74.98	72.24	74.23	73.61	0.92%	1,497,017
Jul 28, 2026	72.69	73.72	72.52	73.55	72.93	1.39%	1,315,007
Jul 27, 2026	73.33	73.70	72.51	72.54	71.93	-0.83%	1,239,517
Jul 24, 2026	72.96	73.55	72.39	73.15	72.54	0.65%	885,925