NYSE : PB
Prosperity Bancshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 72.54 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 8.68B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Prosperity Bancshares, Inc. (PB) closed at 72.735 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 72.41 | 72.74 | 72.41 | 72.735 | 9,272 | +1.05% |
| 2026-10-30 | 73.13 | 73.13 | 71.71 | 71.98 | 1,334,639 | -0.77% |
| 2026-10-29 | 71.98 | 72.85 | 71.98 | 72.54 | 1,285,760 | +2.00% |
| 2026-10-28 | 70.67 | 71.17 | 68.925 | 71.12 | 1,752,352 | +2.13% |
| 2026-10-27 | 70 | 70.06 | 69.235 | 69.64 | 662,841 | -0.14% |
| 2026-10-26 | 69.55 | 70.68 | 69.5 | 69.74 | 1,041,340 | +0.35% |
| 2026-10-23 | 69.54 | 70.105 | 69.01 | 69.5 | 681,093 | -0.50% |
| 2026-10-22 | 68.03 | 70.02 | 68.03 | 69.85 | 696,676 | +2.54% |
| 2026-10-21 | 68.37 | 68.695 | 67.86 | 68.12 | 757,360 | -0.19% |
| 2026-10-20 | 67.26 | 68.58 | 67.06 | 68.25 | 1,015,599 | +1.50% |
| 2026-10-19 | 67.4 | 67.56 | 67.11 | 67.24 | 521,136 | -0.81% |
| 2026-10-16 | 68.04 | 68.77 | 67.34 | 67.79 | 720,805 | +0.49% |
| 2026-10-15 | 67.17 | 67.75 | 66.64 | 67.46 | 780,010 | +1.08% |
| 2026-10-14 | 65.63 | 66.74 | 65.5 | 66.74 | 1,187,366 | +0.62% |
| 2026-10-13 | 66.67 | 67 | 65.64 | 66.33 | 782,841 | -0.11% |
| 2026-10-12 | 66.11 | 66.9 | 66.11 | 66.4 | 573,190 | +0.44% |
| 2026-10-09 | 66.49 | 66.585 | 65.93 | 66.11 | 576,061 | -0.87% |
| 2026-10-08 | 65.64 | 66.69 | 65.465 | 66.69 | 938,695 | +1.12% |
| 2026-10-07 | 66.38 | 66.425 | 65.51 | 65.95 | 916,242 | -1.71% |
| 2026-10-06 | 67.64 | 67.85 | 66.75 | 67.1 | 948,106 | -0.18% |
| 2026-10-05 | 67.47 | 67.78 | 66.69 | 67.22 | 1,101,422 | -0.24% |
| 2026-10-02 | 67.45 | 67.84 | 67.11 | 67.38 | 897,331 | +0.87% |
| 2026-10-01 | 65.87 | 66.9 | 65.14 | 66.8 | 1,346,001 | +0.89% |
| 2026-09-30 | 67.25 | 67.89 | 65.88 | 66.21 | 1,171,962 | -1.05% |
| 2026-09-29 | 67.69 | 67.69 | 66.42 | 66.91 | 912,162 | -0.61% |
| 2026-09-28 | 67.86 | 67.93 | 67.13 | 67.32 | 1,186,926 | -0.66% |
| 2026-09-25 | 67.53 | 68.23 | 67.395 | 67.77 | 1,027,868 | +0.70% |
| 2026-09-24 | 67.66 | 67.78 | 66.8 | 67.3 | 2,708,254 | +0.04% |
| 2026-09-23 | 68.7 | 69.2 | 67.21 | 67.27 | 1,690,900 | -2.31% |
| 2026-09-22 | 70.08 | 70.4 | 68.83 | 68.86 | 1,187,057 | -1.50% |
| 2026-09-21 | 70.41 | 70.59 | 69.735 | 69.91 | 1,047,768 | -0.16% |
| 2026-09-18 | 69.95 | 70.44 | 69.87 | 70.02 | 2,833,326 | -0.45% |
| 2026-09-17 | 70.78 | 71.26 | 70.11 | 70.34 | 1,107,228 | +0.00% |
| 2026-09-16 | 71.09 | 71.25 | 69.38 | 70.34 | 1,201,631 | -0.87% |
| 2026-09-15 | 71.19 | 71.73 | 70.9 | 70.96 | 791,805 | +0.08% |
| 2026-09-14 | 71.52 | 72.09 | 71.185 | 71.5 | 865,862 | +0.21% |
| 2026-09-11 | 72.49 | 72.72 | 70.81 | 71.35 | 757,722 | -0.20% |
| 2026-09-10 | 71.52 | 71.52 | 70.68 | 71.49 | 717,108 | +0.15% |
| 2026-09-09 | 72.2 | 72.2 | 71.1 | 71.38 | 833,128 | -0.57% |
| 2026-09-08 | 72.23 | 72.56 | 71.77 | 71.79 | 653,110 | -1.40% |
| 2026-09-04 | 73.71 | 73.71 | 72.3 | 72.81 | 393,079 | +0.54% |
| 2026-09-03 | 72.37 | 73.01 | 71.99 | 72.42 | 592,888 | +0.46% |
| 2026-09-02 | 71.03 | 72.37 | 70.84 | 72.09 | 740,774 | +1.97% |
| 2026-09-01 | 71.48 | 72.2 | 70.59 | 70.7 | 978,552 | -1.20% |
| 2026-08-31 | 72.31 | 72.49 | 71.51 | 71.56 | 1,194,272 | -1.02% |
| 2026-08-28 | 73.13 | 73.365 | 72.26 | 72.3 | 601,921 | -0.54% |
| 2026-08-27 | 72.61 | 72.845 | 72.01 | 72.69 | 852,591 | -0.53% |
| 2026-08-26 | 74.035 | 74.035 | 72.34 | 73.08 | 702,440 | +0.76% |
| 2026-08-25 | 73.53 | 73.66 | 72.31 | 72.53 | 787,781 | -0.30% |
| 2026-08-24 | 72.83 | 73.648 | 72.715 | 72.75 | 804,407 | -0.03% |
| 2026-08-21 | 72.96 | 73.19 | 72.3 | 72.77 | 672,640 | +0.26% |
| 2026-08-20 | 72.57 | 73.495 | 72.46 | 72.58 | 1,000,083 | -0.44% |
| 2026-08-19 | 74.5 | 74.5 | 72.61 | 72.9 | 895,745 | -1.92% |
| 2026-08-18 | 74.88 | 74.88 | 73.95 | 74.33 | 997,540 | -0.20% |
| 2026-08-17 | 74.86 | 75.33 | 74.46 | 74.48 | 700,169 | -0.76% |
| 2026-08-14 | 74.39 | 75.21 | 74.39 | 75.05 | 606,422 | +0.56% |
| 2026-08-13 | 75.37 | 75.37 | 74.35 | 74.63 | 581,143 | +0.23% |
| 2026-08-12 | 73.59 | 74.68 | 73.21 | 74.46 | 790,774 | +1.11% |
| 2026-08-11 | 73.34 | 74.09 | 73.23 | 73.64 | 934,138 | +0.41% |
| 2026-08-10 | 74.05 | 74.1 | 73.24 | 73.34 | 726,539 | -0.82% |
| 2026-08-07 | 73.75 | 74.45 | 73.11 | 73.95 | 773,647 | -0.18% |
| 2026-08-06 | 75.52 | 75.52 | 73.91 | 74.08 | 992,712 | -0.72% |
| 2026-08-05 | 75 | 75.29 | 74.29 | 74.62 | 1,238,011 | -0.36% |
| 2026-08-04 | 74.97 | 75.865 | 74.5 | 74.89 | 1,297,451 | -0.48% |
| 2026-08-03 | 73.6 | 75.603 | 73.6 | 75.25 | 758,290 | +0.51% |
| 2026-07-31 | 75 | 75.33 | 74.26 | 74.87 | 988,932 | +0.07% |
| 2026-07-30 | 75 | 75.25 | 74.4 | 74.82 | 952,525 | +0.79% |
| 2026-07-29 | 72.9 | 74.98 | 72.24 | 74.23 | 1,497,017 | +0.92% |
| 2026-07-28 | 72.69 | 73.715 | 72.52 | 73.55 | 1,315,007 | +1.39% |
| 2026-07-27 | 73.33 | 73.702 | 72.51 | 72.54 | 1,239,517 | -0.83% |
| 2026-07-24 | 72.96 | 73.55 | 72.39 | 73.15 | 885,925 | +0.65% |
| 2026-07-23 | 73.13 | 73.215 | 71.41 | 72.68 | 902,228 | -0.52% |
| 2026-07-22 | 73.12 | 73.365 | 72.305 | 73.06 | 637,566 | -0.14% |
| 2026-07-21 | 72.64 | 73.18 | 71.678 | 73.16 | 992,902 | +0.25% |
| 2026-07-20 | 73.44 | 73.57 | 72.66 | 72.98 | 706,381 | -0.69% |
| 2026-07-17 | 74.49 | 75 | 73.14 | 73.49 | 883,923 | -1.66% |
| 2026-07-16 | 72.67 | 74.79 | 72.64 | 74.73 | 998,097 | +3.09% |
| 2026-07-15 | 72.78 | 73.6 | 72.1 | 72.49 | 724,598 | -0.01% |
| 2026-07-14 | 72.67 | 73.06 | 72.121 | 72.5 | 1,106,277 | -0.25% |
| 2026-07-13 | 72.34 | 72.78 | 71.97 | 72.68 | 921,986 | +0.96% |
| 2026-07-10 | 71.75 | 72.41 | 71.52 | 71.99 | 996,211 | +0.69% |
| 2026-07-09 | 70.53 | 71.96 | 70.33 | 71.5 | 1,320,481 | +1.52% |
| 2026-07-08 | 71.74 | 71.74 | 69.9 | 70.43 | 1,497,021 | -2.19% |
| 2026-07-07 | 71.15 | 72.63 | 70.86 | 72.01 | 1,324,445 | +1.31% |
| 2026-07-06 | 69.8 | 71.1 | 69.79 | 71.08 | 3,013,412 | +0.25% |
| 2026-07-02 | 73.64 | 73.8 | 70.74 | 70.9 | 4,754,735 | -3.37% |
| 2026-07-01 | 73.12 | 73.98 | 72.59 | 73.37 | 1,951,070 | +0.47% |
| 2026-06-30 | 73.14 | 73.52 | 72.19 | 73.03 | 3,559,513 | -0.67% |
| 2026-06-29 | 73.87 | 74.284 | 73.23 | 73.52 | 1,349,866 | -1.13% |
| 2026-06-26 | 73.49 | 74.37 | 72.84 | 74.36 | 1,496,255 | +1.34% |
| 2026-06-25 | 72.44 | 73.39 | 72.295 | 73.38 | 1,336,786 | +1.07% |
| 2026-06-24 | 72.14 | 73.13 | 72.14 | 72.6 | 1,172,061 | +0.39% |
| 2026-06-23 | 71.92 | 72.4 | 71.4 | 72.32 | 1,289,455 | +1.05% |
| 2026-06-22 | 71.24 | 71.875 | 70.93 | 71.57 | 826,566 | +0.53% |
| 2026-06-18 | 71.19 | 71.86 | 70.8 | 71.19 | 1,620,745 | +0.58% |
| 2026-06-17 | 71.41 | 72.2 | 70.12 | 70.78 | 1,250,408 | -1.15% |
| 2026-06-16 | 71.67 | 72.3 | 71.45 | 71.6 | 674,517 | +0.62% |
| 2026-06-15 | 72.33 | 72.76 | 71.03 | 71.16 | 981,229 | -1.26% |
| 2026-06-12 | 71.96 | 72.7 | 71.785 | 72.67 | 898,432 | +1.58% |
| 2026-06-11 | 71.49 | 71.88 | 70.63 | 71.54 | 745,084 | +0.60% |
| 2026-06-10 | 70.72 | 71.77 | 70.59 | 71.11 | 1,108,445 | +0.89% |
| 2026-06-09 | 70.43 | 71.39 | 69.84 | 70.48 | 1,053,748 | +1.29% |
| 2026-06-08 | 70.09 | 70.09 | 69.16 | 69.58 | 1,189,167 | +0.32% |
| 2026-06-05 | 69.09 | 70.1 | 68.67 | 69.36 | 1,231,069 | +0.89% |
| 2026-06-04 | 67.485 | 69.26 | 67.485 | 68.75 | 1,008,464 | +1.78% |
| 2026-06-03 | 68.28 | 68.355 | 67.22 | 67.55 | 761,318 | -1.60% |
| 2026-06-02 | 67.43 | 68.86 | 66.67 | 68.65 | 967,870 | +1.84% |
| 2026-06-01 | 68.15 | 68.67 | 67.12 | 67.41 | 959,663 | -2.25% |
| 2026-05-29 | 69.39 | 69.39 | 68.75 | 68.96 | 940,177 | -0.50% |
| 2026-05-28 | 68.855 | 69.39 | 68.06 | 69.31 | 577,481 | +0.57% |
| 2026-05-27 | 69.88 | 70.055 | 68.75 | 68.92 | 586,768 | -1.33% |
| 2026-05-26 | 69.28 | 70.05 | 69.22 | 69.85 | 888,694 | +1.10% |
| 2026-05-22 | 68.28 | 69.48 | 68.28 | 69.09 | 362,380 | -0.04% |
| 2026-05-21 | 68.46 | 69.34 | 68.18 | 69.12 | 678,941 | +0.14% |
| 2026-05-20 | 68.04 | 69.185 | 67.53 | 69.02 | 742,237 | +1.63% |
| 2026-05-19 | 68.45 | 68.45 | 67.25 | 67.91 | 750,700 | -0.35% |
| 2026-05-18 | 66.79 | 68.18 | 66.79 | 68.15 | 1,083,482 | +2.48% |
| 2026-05-15 | 67.34 | 67.34 | 65.9 | 66.5 | 635,075 | -0.76% |
| 2026-05-14 | 66.77 | 67.34 | 66.373 | 67.01 | 737,008 | +1.09% |
| 2026-05-13 | 67.46 | 67.635 | 66.055 | 66.29 | 955,808 | -2.17% |