Prosperity Bancshares, Inc. - PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.75	73.53	73.53	73.66	71.83	802,574
February 19, 2026	72.82	72.86	72.86	73.49	72.24	799,200
February 18, 2026	73	73.24	73.24	74.36	72.9	960,400
February 17, 2026	72.89	72.77	72.77	73.47	72.22	1.12M
February 13, 2026	74.83	72.63	72.63	74.83	72.6	1.69M
February 12, 2026	76.5	74.49	74.49	77.2	73.02	1.18M
February 11, 2026	76	76.03	76.03	76.82	75.49	2.69M
February 10, 2026	74.89	75.57	75.57	75.81	74.44	1.38M
February 09, 2026	74	74.86	74.86	75.46	73.73	1.29M
February 06, 2026	73.61	74.51	74.51	74.82	73.59	1.68M
February 05, 2026	73.19	73.06	73.06	74.16	72.26	1.92M
February 04, 2026	71.59	72.96	72.96	73.63	70.89	1.79M
February 03, 2026	69.77	70.78	70.78	71.99	69.4	1.56M
February 02, 2026	68.14	69.71	69.71	69.99	68.07	2.11M
January 30, 2026	68.1	69.01	69.01	69.51	67.86	1.83M
January 29, 2026	66.89	68.43	68.43	68.83	66.66	2.41M
January 28, 2026	67.8	67.11	67.11	68.44	65.12	5.13M
January 27, 2026	72.73	72.9	72.9	73.26	71.91	1.41M
January 26, 2026	72.04	71.97	71.97	72.41	71.34	1.01M
January 23, 2026	74.01	71.9	71.9	74.19	71.65	701,900
January 22, 2026	74.72	74.45	74.45	76.08	73.95	803,139
January 21, 2026	72.58	74.61	74.61	75.04	72.56	739,300
January 20, 2026	71.6	72.22	72.22	73.15	71.6	761,947
January 16, 2026	73.23	72.39	72.39	73.28	72.24	703,400
January 15, 2026	72.67	73.12	73.12	73.59	72.4	601,000
January 14, 2026	71.28	72.44	72.44	72.54	71.22	514,472
January 13, 2026	71.73	71.35	71.35	72.4	71.24	1.13M
January 12, 2026	72.17	71.52	71.52	73.27	71.04	847,300
January 09, 2026	72.02	72.51	72.51	72.95	71.97	1.11M
January 08, 2026	70.02	71.95	71.95	72.42	70	712,291
January 07, 2026	70.32	70.16	70.16	70.91	69.52	825,022
January 06, 2026	69.89	70.96	70.96	71.07	69.57	638,200
January 05, 2026	69.48	70.23	70.23	71.19	69.48	889,443
January 02, 2026	69.2	69.63	69.63	69.87	68.36	474,840
December 31, 2025	70.04	69.11	69.11	70.1	68.97	496,200
December 30, 2025	69.92	69.92	69.92	70.19	69.22	569,248
December 29, 2025	70.47	69.81	69.81	70.5	69.49	741,320
December 26, 2025	71.03	70.32	70.32	71.14	70.02	475,900
December 24, 2025	71	71.08	71.08	71.22	70.63	264,364
December 23, 2025	71.6	70.78	70.78	71.99	70.76	629,600
December 22, 2025	71.43	71.65	71.65	72.17	71.28	766,817
December 19, 2025	71.45	71.4	71.4	71.98	70.96	1.91M
December 18, 2025	72.19	71.38	71.38	72.68	71.37	909,046
December 17, 2025	71.49	71.92	71.92	72.47	71.13	794,600
December 16, 2025	72.15	71.5	71.5	72.15	71	829,843
December 15, 2025	72.68	72	72	73.24	71.58	1.1M
December 12, 2025	73.87	72.83	72.83	73.87	72.32	1.36M
December 11, 2025	72.8	73.47	73.47	73.9	72.8	955,900
December 10, 2025	70.08	72.96	72.96	73.4	70.08	826,230
December 09, 2025	70.71	70.24	70.24	71.63	70.18	1.07M
December 08, 2025	70.66	70.77	70.77	71.45	70.31	989,225
December 05, 2025	70.08	70.63	70.63	70.89	70.08	788,300
December 04, 2025	69.81	70.23	70.24	70.82	69.79	586,349
December 03, 2025	69.01	70.05	70.05	70.39	69.01	853,123
December 02, 2025	69.83	69.13	69.13	69.86	69.05	838,800
December 01, 2025	68.8	69.48	69.48	70.42	67.94	774,500
November 28, 2025	69.12	68.71	68.71	69.14	68.63	312,629
November 26, 2025	68.7	68.84	68.84	69.54	68.7	836,600
November 25, 2025	68.39	69.39	69.39	69.71	68.39	1.07M
November 24, 2025	68.04	67.92	67.92	68.56	67.63	974,716

Prosperity Bancshares, Inc. (PB) NYSE