Prosperity Bancshares, Inc. (PB)

Prosperity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	69.05	70.51	68.66	69.63	69.63	-0.21%	1,038,722
Apr 22, 2026	69.79	70.39	69.22	69.78	69.78	0.26%	790,768
Apr 21, 2026	70.23	70.75	69.29	69.60	69.60	-0.98%	662,826
Apr 20, 2026	69.79	70.99	69.79	70.29	70.29	0.34%	684,364
Apr 17, 2026	69.49	71.01	69.42	70.05	70.05	1.35%	819,225
Apr 16, 2026	68.89	69.42	68.76	69.12	69.12	-	734,748
Apr 15, 2026	68.68	69.34	67.92	69.12	69.12	0.66%	1,054,252
Apr 14, 2026	68.80	69.01	68.23	68.67	68.67	-0.74%	910,862
Apr 13, 2026	68.71	69.28	68.18	69.18	69.18	0.52%	1,448,905
Apr 10, 2026	69.60	69.64	68.64	68.82	68.82	-1.12%	621,925
Apr 9, 2026	68.18	69.97	67.85	69.60	69.60	1.53%	1,082,923
Apr 8, 2026	69.14	69.82	67.69	68.55	68.55	1.83%	1,652,614
Apr 7, 2026	67.06	67.50	66.54	67.32	67.32	0.15%	1,075,611
Apr 6, 2026	66.87	67.44	66.44	67.22	67.22	0.30%	644,909
Apr 2, 2026	66.73	67.75	66.19	67.02	67.02	-0.52%	1,020,132
Apr 1, 2026	67.36	68.28	67.36	67.37	67.37	0.28%	1,197,364
Mar 31, 2026	66.60	67.64	66.10	67.18	67.18	2.33%	835,829
Mar 30, 2026	65.69	66.20	65.21	65.65	65.65	0.44%	834,023
Mar 27, 2026	66.08	66.38	65.18	65.36	65.36	-1.63%	776,430
Mar 26, 2026	65.73	66.68	65.73	66.44	66.44	0.36%	888,786
Mar 25, 2026	66.83	67.34	65.76	66.20	66.20	-0.32%	780,308
Mar 24, 2026	65.21	67.47	65.07	66.41	66.41	0.65%	1,172,344
Mar 23, 2026	66.32	67.02	65.16	65.98	65.98	1.99%	1,256,603
Mar 20, 2026	64.48	64.83	63.89	64.69	64.69	0.67%	3,073,597
Mar 19, 2026	64.03	64.79	63.20	64.26	64.26	0.27%	1,051,510
Mar 18, 2026	64.61	64.82	63.91	64.09	64.09	-0.73%	1,216,221
Mar 17, 2026	65.46	66.03	64.22	64.56	64.56	-0.28%	814,868
Mar 16, 2026	64.91	65.68	64.71	64.74	64.74	0.72%	1,461,468
Mar 13, 2026	65.23	65.63	64.06	64.28	64.28	-1.65%	1,437,525
Mar 12, 2026	64.73	65.91	64.43	65.36	64.76	-0.71%	1,334,719
Mar 11, 2026	66.65	67.00	65.53	65.83	65.23	-1.56%	1,106,605
Mar 10, 2026	67.71	68.49	66.61	66.87	66.26	-1.07%	1,485,354
Mar 9, 2026	68.33	68.47	65.93	67.59	66.97	-1.54%	1,808,526
Mar 6, 2026	68.00	68.87	66.71	68.65	68.02	-1.17%	1,044,077
Mar 5, 2026	69.17	69.85	68.70	69.46	68.82	-0.42%	1,296,533
Mar 4, 2026	70.21	70.50	69.62	69.75	69.11	-0.41%	926,721
Mar 3, 2026	69.45	70.24	68.27	70.04	69.40	-1.23%	1,050,610
Mar 2, 2026	70.19	71.66	68.95	70.91	70.26	0.77%	1,385,166
Feb 27, 2026	71.18	71.40	69.27	70.37	69.72	-2.95%	1,724,858
Feb 26, 2026	71.84	73.15	71.60	72.51	71.84	1.23%	911,070
Feb 25, 2026	71.45	71.79	70.65	71.63	70.97	0.94%	898,612
Feb 24, 2026	70.42	71.19	69.80	70.96	70.31	0.77%	1,253,483
Feb 23, 2026	73.55	73.85	70.09	70.42	69.77	-4.23%	956,579
Feb 20, 2026	72.75	73.66	71.83	73.53	72.86	0.92%	802,574
Feb 19, 2026	72.82	73.49	72.24	72.86	72.19	-0.52%	799,161
Feb 18, 2026	73.00	74.36	72.90	73.24	72.57	0.65%	960,384
Feb 17, 2026	72.89	73.48	72.22	72.77	72.10	0.19%	1,124,141
Feb 13, 2026	74.83	74.83	72.60	72.63	71.96	-2.50%	1,692,158
Feb 12, 2026	76.50	77.20	73.02	74.49	73.81	-2.03%	1,175,862
Feb 11, 2026	76.00	76.82	75.49	76.03	75.33	0.61%	2,686,349

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.