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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	68.95	68.03	68.03	69.64	67.67	1.46M
September 04, 2025	69.18	68.8	68.8	69.18	68.22	1.13M
September 03, 2025	68.99	68.79	68.79	69.65	68.12	757,037
September 02, 2025	68.56	69.06	69.06	69.06	68.11	578,700
August 29, 2025	69.51	69.13	69.13	70	69.11	769,700
August 28, 2025	69.78	69.34	69.34	69.85	68.57	1.88M
August 27, 2025	69.11	69.57	69.57	70.18	69.1	1.53M
August 26, 2025	69	69.37	69.37	69.95	69	1.11M
August 25, 2025	69.68	69.09	69.09	69.89	69.06	1.01M
August 22, 2025	67.84	69.68	69.68	70.16	67.78	1.17M
August 21, 2025	67.42	67.45	67.45	67.81	67.13	867,800
August 20, 2025	67.58	67.71	67.71	67.82	67.07	901,912
August 19, 2025	67.4	67.39	67.39	68.18	67.23	885,525
August 18, 2025	66.98	67.37	67.37	67.37	66.67	1.12M
August 15, 2025	68.39	67.17	67.17	68.39	67.08	786,400
August 14, 2025	67.61	68.3	68.3	68.38	67.33	652,908
August 13, 2025	67.46	68.46	68.46	68.55	67.09	759,600
August 12, 2025	66.27	67.21	67.21	67.37	66	1.06M
August 11, 2025	66.26	65.7	65.7	66.52	65.32	796,222
August 08, 2025	65.94	66.06	66.06	66.26	65.33	647,400
August 07, 2025	66.64	65.4	65.4	66.64	65.21	796,100
August 06, 2025	66.32	66.06	66.06	66.88	65.89	653,500
August 05, 2025	66.36	66.31	66.31	66.45	65.06	529,032
August 04, 2025	66.17	66.19	66.19	66.39	65.74	834,500
August 01, 2025	66.05	65.92	65.92	66.38	64.54	1.23M
July 31, 2025	66.39	66.62	66.62	66.93	66	1.36M
July 30, 2025	67.74	66.55	66.55	67.9	66.45	836,016
July 29, 2025	68.16	67.36	67.36	68.16	67.14	845,800
July 28, 2025	67.8	67.62	67.62	67.83	67.09	1.12M
July 25, 2025	67.56	67.7	67.7	67.87	66.69	1.1M
July 24, 2025	68.7	67.59	67.59	69.27	67.51	1.17M
July 23, 2025	72.28	69.53	69.53	73.5	69.41	1.26M
July 22, 2025	72.75	72.89	72.89	73.54	72.42	998,400
July 21, 2025	73.93	72.48	72.48	74.14	72.32	867,704
July 18, 2025	73.96	73.63	73.63	74.4	73.36	534,147
July 17, 2025	72.37	73.78	73.78	73.84	72.33	477,800
July 16, 2025	72.54	72.4	72.4	72.72	71.08	547,925
July 15, 2025	74.27	71.96	71.96	74.53	71.92	608,200
July 14, 2025	73.64	74.56	74.56	74.59	73.47	509,123
July 11, 2025	74.43	73.81	73.81	74.56	73.8	740,200
July 10, 2025	74.13	74.71	74.71	75.44	74.05	613,700
July 09, 2025	74.68	74.29	74.29	74.85	73.57	797,034
July 08, 2025	73.63	74.27	74.27	74.72	73.63	787,533
July 07, 2025	73.62	73.66	73.66	74.5	73.05	605,903
July 03, 2025	73.73	73.86	73.86	74.69	73.63	468,900
July 02, 2025	73.25	73.56	73.56	73.65	72.13	947,200
July 01, 2025	69.99	72.88	72.88	73.15	69.69	1.08M
June 30, 2025	70.38	70.24	70.24	70.7	70.1	973,800
June 27, 2025	71.04	70.12	70.12	71.21	69.87	1.2M
June 26, 2025	69.35	70.78	70.78	70.86	69.03	675,017
June 25, 2025	69.11	69.14	69.14	69.39	68.74	712,600
June 24, 2025	69.63	69.3	69.3	70.41	69.28	879,016
June 23, 2025	67.61	69.1	69.1	69.13	67.37	867,318
June 20, 2025	68.04	67.79	67.79	68.29	67.53	1.1M
June 18, 2025	67.05	67.7	67.7	68.1	67.05	508,310
June 17, 2025	67.23	67.25	67.25	67.81	66.91	610,704
June 16, 2025	68.37	67.72	67.72	68.37	67.52	520,619
June 13, 2025	68.36	67.63	67.63	68.55	67.46	621,500
June 12, 2025	69.67	69.68	69.1	69.76	68.86	515,900
June 11, 2025	71.42	69.97	69.39	71.42	69.73	482,923

Prosperity Bancshares, Inc. (PB) NYSE