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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	64.47	61.89	61.89	64.67	61.07	1.76M
October 15, 2025	66.09	64.92	64.92	66.58	64.67	908,330
October 14, 2025	64.15	66.09	66.09	66.52	64.15	909,041
October 13, 2025	63.69	64.42	64.42	64.55	63.32	704,214
October 10, 2025	65.28	62.98	62.98	65.49	62.95	980,240
October 09, 2025	65.4	65.06	65.06	65.74	64.94	465,300
October 08, 2025	65.82	65.37	65.37	65.96	65.22	526,511
October 07, 2025	66.37	65.6	65.6	66.72	65.53	520,400
October 06, 2025	66.56	66.09	66.09	67.16	65.77	993,004
October 03, 2025	65.76	65.82	65.82	66.74	65.7	1.07M
October 02, 2025	66.8	65.58	65.58	67.31	65.23	1.7M
October 01, 2025	66.52	66.96	66.96	67.1	66.03	1.51M
September 30, 2025	66.34	66.35	66.35	66.66	65.22	1.18M
September 29, 2025	66.55	65.97	65.97	66.74	65.26	926,900
September 26, 2025	66.45	66.55	66.55	67.1	66.1	857,900
September 25, 2025	65.51	66.06	66.06	66.09	65.11	799,000
September 24, 2025	65.31	65.4	65.4	65.51	64.94	839,300
September 23, 2025	65.8	65.12	65.12	66.51	64.99	897,800
September 22, 2025	65.91	65.5	65.5	66.07	64.98	913,500
September 19, 2025	66.98	65.98	65.98	66.98	65.93	1.9M
September 18, 2025	66.1	67.04	67.04	67.39	66.01	1.3M
September 17, 2025	65.31	65.82	65.82	66.97	64.99	1.47M
September 16, 2025	65.79	65.21	65.21	65.98	64.27	1.1M
September 15, 2025	67.25	65.86	65.86	67.52	65.86	794,502
September 12, 2025	67.7	67.84	67.26	68.15	67.22	1.04M
September 11, 2025	67.32	67.77	67.19	67.77	66.83	971,547
September 10, 2025	67.09	67.32	66.74	67.47	66.74	898,135
September 09, 2025	68.01	66.9	66.33	68.03	66.76	945,301
September 08, 2025	67.97	68.01	67.43	68.15	66.96	1.31M
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

Prosperity Bancshares, Inc. (PB) NYSE