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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	66.45	68.21	68.21	68.9	66.31	802,739
November 20, 2025	66.54	66.02	66.02	67.3	65.69	898,600
November 19, 2025	65.57	66.28	66.28	66.4	65.36	740,800
November 18, 2025	64.49	65.46	65.46	65.78	64.18	667,400
November 17, 2025	66.74	64.83	64.83	66.8	64.77	1.28M
November 14, 2025	66.41	66.81	66.81	67.15	66.22	778,027
November 13, 2025	67.02	66.88	66.88	67.62	66.65	1.04M
November 12, 2025	67.11	67.17	67.17	67.9	66.84	647,400
November 11, 2025	66.87	67.23	67.23	67.78	66.48	890,800
November 10, 2025	67.8	66.94	66.94	67.89	66.83	861,500
November 07, 2025	64.87	67.53	67.53	67.54	64.87	946,800
November 06, 2025	66.52	66.19	66.19	67	65.84	931,635
November 05, 2025	66.25	66.73	66.73	67.37	66.13	1.16M
November 04, 2025	66.04	66.37	66.37	66.53	65.6	1.56M
November 03, 2025	65.24	66.54	66.54	66.8	64.34	1.29M
October 31, 2025	64.6	65.82	65.82	66.19	64.07	1.35M
October 30, 2025	65.07	64.81	64.81	65.73	64.68	1.68M
October 29, 2025	62.77	65.12	65.12	67.47	62.58	2.63M
October 28, 2025	63.77	63.27	63.27	64.04	62.91	974,600
October 27, 2025	63.25	63.75	63.75	64.72	63.25	1.25M
October 24, 2025	63.93	63.01	63.01	64.28	62.9	975,800
October 23, 2025	62.73	63.19	63.19	63.4	62.28	885,800
October 22, 2025	63.74	62.89	62.89	64	62.77	912,014
October 21, 2025	63.68	63.44	63.44	64.04	63.21	841,000
October 20, 2025	63.5	64.01	64.01	64.41	63.2	1.13M
October 17, 2025	62.56	63.17	63.17	63.45	61.62	937,341

Prosperity Bancshares, Inc. (PB) NYSE