Prosperity Bancshares, Inc. (PB)

NYSE: PB · Real-Time Price · USD

71.02

-0.47 (-0.66%)

At close: Sep 11, 2026, 4:00 PM EDT

71.35

+0.33 (0.46%)

After-hours: Sep 11, 2026, 7:30 PM EDT

Prosperity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	72.49	72.72	70.81	71.35	71.35	-0.20%	742,136
Sep 10, 2026	71.52	71.52	70.68	71.49	71.49	0.15%	707,369
Sep 9, 2026	72.20	72.20	71.10	71.38	71.38	-0.57%	734,639
Sep 8, 2026	72.23	72.56	71.77	71.79	71.79	-1.40%	651,975
Sep 4, 2026	73.71	73.71	72.30	72.81	72.81	0.54%	393,044
Sep 3, 2026	72.37	73.01	71.99	72.42	72.42	0.46%	592,884
Sep 2, 2026	71.03	72.37	70.84	72.09	72.09	1.97%	740,771
Sep 1, 2026	71.48	72.20	70.59	70.70	70.70	-1.20%	887,635
Aug 31, 2026	72.31	72.49	71.51	71.56	71.56	-1.02%	1,194,270
Aug 28, 2026	73.13	73.37	72.26	72.30	72.30	-0.54%	601,918
Aug 27, 2026	72.61	72.85	72.01	72.69	72.69	-0.53%	852,589
Aug 26, 2026	74.04	74.04	72.34	73.08	73.08	0.76%	702,438
Aug 25, 2026	73.53	73.66	72.31	72.53	72.53	-0.30%	786,584
Aug 24, 2026	72.83	73.65	72.72	72.75	72.75	-0.03%	804,406
Aug 21, 2026	72.96	73.19	72.30	72.77	72.77	0.26%	645,110
Aug 20, 2026	72.57	73.50	72.46	72.58	72.58	-0.44%	983,380
Aug 19, 2026	74.50	74.50	72.61	72.90	72.90	-1.92%	895,731
Aug 18, 2026	74.88	74.88	73.95	74.33	74.33	-0.20%	997,538
Aug 17, 2026	74.86	75.33	74.46	74.48	74.48	-0.76%	628,768
Aug 14, 2026	74.39	75.21	74.39	75.05	75.05	0.56%	606,420
Aug 13, 2026	75.37	75.37	74.35	74.63	74.63	0.23%	581,140
Aug 12, 2026	73.59	74.68	73.21	74.46	74.46	1.11%	781,028
Aug 11, 2026	73.34	74.09	73.23	73.64	73.64	0.41%	929,436
Aug 10, 2026	74.05	74.10	73.24	73.34	73.34	-0.82%	708,237
Aug 7, 2026	73.75	74.45	73.11	73.95	73.95	-0.18%	773,646
Aug 6, 2026	75.52	75.52	73.91	74.08	74.08	-0.72%	979,469
Aug 5, 2026	75.00	75.29	74.29	74.62	74.62	-0.36%	1,238,010
Aug 4, 2026	74.97	75.87	74.50	74.89	74.89	-0.48%	1,276,930
Aug 3, 2026	73.60	75.60	73.60	75.25	75.25	0.51%	758,288
Jul 31, 2026	75.00	75.33	74.26	74.87	74.87	0.07%	987,432
Jul 30, 2026	75.00	75.25	74.40	74.82	74.82	0.79%	936,607
Jul 29, 2026	72.90	74.98	72.24	74.23	74.23	0.92%	1,496,881
Jul 28, 2026	72.69	73.72	72.52	73.55	73.55	1.39%	1,297,005
Jul 27, 2026	73.33	73.70	72.51	72.54	72.54	-0.83%	1,239,517
Jul 24, 2026	72.96	73.55	72.39	73.15	73.15	0.65%	884,759
Jul 23, 2026	73.13	73.22	71.41	72.68	72.68	-0.52%	902,199
Jul 22, 2026	73.12	73.37	72.31	73.06	73.06	-0.14%	637,565
Jul 21, 2026	72.64	73.18	71.68	73.16	73.16	0.25%	808,710
Jul 20, 2026	73.44	73.57	72.66	72.98	72.98	-0.69%	706,381
Jul 17, 2026	74.49	75.00	73.14	73.49	73.49	-1.66%	883,923
Jul 16, 2026	72.67	74.79	72.64	74.73	74.73	3.09%	996,550
Jul 15, 2026	72.78	73.60	72.10	72.49	72.49	-0.01%	703,919
Jul 14, 2026	72.67	73.06	72.12	72.50	72.50	-0.25%	1,069,556
Jul 13, 2026	72.34	72.78	71.97	72.68	72.68	0.96%	921,981
Jul 10, 2026	71.75	72.41	71.52	71.99	71.99	0.69%	995,784
Jul 9, 2026	70.53	71.96	70.33	71.50	71.50	1.52%	1,279,222
Jul 8, 2026	71.74	71.74	69.90	70.43	70.43	-2.19%	1,469,249
Jul 7, 2026	71.15	72.63	70.86	72.01	72.01	1.31%	1,307,303
Jul 6, 2026	69.80	71.10	69.79	71.08	71.08	0.25%	3,013,014
Jul 2, 2026	73.64	73.80	70.74	70.90	70.90	-3.37%	4,754,735