Dark

PB
Prosperity Bancshares Inc
stock NYSE

At Close

Aug 20, 2026 3:59:59 PM EDT

72.63USD-0.370%(-0.27)983,381

68.94Bid 76.22Ask 7.28Spread

Pre-market

Aug 20, 2026 8:23:30 AM EDT

72.75USD-0.206%(-0.15)318

After-hours

Aug 20, 2026 4:10:30 PM EDT

72.58USD-0.069%(-0.05)208,949

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	72.5400	73.5000	72.4600	72.6300	-0.370%	983,381	0.000%
2026-08-19	74.5000	74.5000	72.6100	72.9000	-1.924%	895,745	-0.370%
2026-08-18	74.8800	74.8800	73.9500	74.3300	-0.201%	997,541	-2.287%
2026-08-17	74.8600	75.3300	74.4600	74.4800	-0.759%	700,170	-2.484%
2026-08-14	74.3900	75.2100	74.3900	75.0500	+0.563%	606,422	-3.225%
2026-08-13	75.3700	75.3700	74.3500	74.6300	+0.228%	581,143	-2.680%
2026-08-12	73.5900	74.6800	73.2100	74.4600	+1.114%	790,775	-2.458%
2026-08-11	73.3400	74.0900	73.2300	73.6400	+0.409%	934,139	-1.372%
2026-08-10	74.0500	74.1000	73.2400	73.3400	-0.825%	726,539	-0.968%
2026-08-07	73.7500	74.4500	73.1100	73.9500	-0.175%	773,647	-1.785%
2026-08-06	75.5200	75.5200	73.9100	74.0800	-0.724%	992,713	-1.957%
2026-08-05	75.0000	75.2900	74.2900	74.6200	-0.361%	1,238,011	-2.667%
2026-08-04	74.9700	75.8650	74.5000	74.8900	-0.478%	1,297,451	-3.018%
2026-08-03	73.6000	75.6025	73.6000	75.2500	+0.508%	758,291	-3.482%
2026-07-31	75.0000	75.3300	74.2600	74.8700	+0.067%	988,933	-2.992%
2026-07-30	75.0000	75.2500	74.4000	74.8200	+0.795%	952,525	-2.927%
2026-07-29	72.9000	74.9800	72.2400	74.2300	+0.925%	1,497,017	-2.155%
2026-07-28	72.6900	73.7150	72.5200	73.5500	+1.392%	1,315,008	-1.251%
2026-07-27	73.3300	73.7020	72.5100	72.5400	-0.834%	1,239,517	+0.124%
2026-07-24	72.9600	73.5499	72.3900	73.1500	+0.647%	885,925	-0.711%
2026-07-23	73.1300	73.2150	71.4100	72.6800	-0.520%	902,229	-0.069%
2026-07-22	73.1200	73.3650	72.3050	73.0600	-0.137%	637,566	-0.589%
2026-07-21	72.6400	73.1800	71.6775	73.1600	+0.247%	992,903	-0.724%
2026-07-20	73.4400	73.5700	72.6600	72.9800	-0.694%	706,382	-0.480%
2026-07-17	74.4900	75.0000	73.1400	73.4900	-1.659%	883,923	-1.170%
2026-07-16	72.6700	74.7900	72.6400	74.7300	+3.090%	998,097	-2.810%
2026-07-15	72.7800	73.6000	72.1000	72.4900	-0.014%	724,598	+0.193%
2026-07-14	72.6700	73.0600	72.1210	72.5000	-0.248%	1,106,278	+0.179%
2026-07-13	72.3400	72.7800	71.9700	72.6800	+0.958%	921,986	-0.069%
2026-07-10	71.7500	72.4100	71.5200	71.9900	+0.685%	996,161	+0.889%
2026-07-09	70.5300	71.9600	70.3300	71.5000	+1.519%	1,320,481	+1.580%
2026-07-08	71.7400	71.7400	69.9000	70.4300	-2.194%	1,497,021	+3.124%
2026-07-07	71.1500	72.6300	70.8600	72.0100	+1.308%	1,324,446	+0.861%
2026-07-06	69.8000	71.1000	69.7900	71.0800	+0.254%	3,013,413	+2.181%
2026-07-02	73.6400	73.8000	70.7400	70.9000	-3.366%	4,754,735	+2.440%
2026-07-01	73.1200	73.9800	72.5900	73.3700	+0.466%	1,950,694	-1.009%
2026-06-30	73.1400	73.5200	72.1900	73.0300	-0.666%	3,559,514	-0.548%
2026-06-29	73.8700	74.2838	73.2300	73.5200	-1.130%	1,349,866	-1.211%
2026-06-26	73.4900	74.3700	72.8400	74.3600	+1.336%	1,496,255	-2.327%
2026-06-25	72.4400	73.3900	72.2950	73.3800	+1.074%	1,336,786	-1.022%
2026-06-24	72.1400	73.1300	72.1400	72.6000	+0.387%	1,172,062	+0.041%
2026-06-23	71.9200	72.4000	71.4000	72.3200	+1.048%	1,289,456	+0.429%
2026-06-22	71.2400	71.8750	70.9300	71.5700	+0.534%	826,566	+1.481%
2026-06-18	71.1900	71.8600	70.8000	71.1900	+0.579%	1,620,746	+2.023%
2026-06-17	71.4100	72.2000	70.1200	70.7800	-1.145%	1,250,409	+2.614%
2026-06-16	71.6700	72.3000	71.4500	71.6000	+0.618%	674,518	+1.439%
2026-06-15	72.3300	72.7600	71.0300	71.1600	-2.078%	981,230	+2.066%
2026-06-12	71.9600	72.7000	71.7850	72.6700	+1.580%	898,432	-0.055%
2026-06-11	71.4900	71.8800	70.6300	71.5400	+0.605%	745,085	+1.524%
2026-06-10	70.7200	71.7700	70.5900	71.1100	+0.894%	1,108,445	+2.138%
2026-06-09	70.4300	71.3900	69.8400	70.4800	+1.293%	1,053,748	+3.051%
2026-06-08	70.0900	70.0900	69.1600	69.5800	+0.317%	1,189,168	+4.383%
2026-06-05	69.0900	70.1000	68.6700	69.3600	+0.887%	1,231,070	+4.715%
2026-06-04	67.4850	69.2600	67.4850	68.7500	+1.776%	1,008,464	+5.644%
2026-06-03	68.2800	68.3550	67.2200	67.5500	-1.602%	761,319	+7.520%
2026-06-02	67.4300	68.8600	66.6700	68.6500	+1.839%	967,870	+5.798%
2026-06-01	68.1500	68.6700	67.1200	67.4100	-2.248%	959,663	+7.744%
2026-05-29	69.3900	69.3900	68.7500	68.9600	-0.505%	940,178	+5.322%
2026-05-28	68.8550	69.3900	68.0600	69.3100	+0.566%	577,482	+4.790%
2026-05-27	69.8800	70.0550	68.7500	68.9200	-1.331%	586,769	+5.383%
2026-05-26	69.2800	70.0500	69.2200	69.8500	+1.100%	888,694	+3.980%
2026-05-22	68.2800	69.4800	68.2800	69.0900	-0.043%	362,380	+5.124%
2026-05-21	68.4600	69.3400	68.1800	69.1200	+0.145%	678,942	+5.078%
2026-05-20	68.0400	69.1850	67.5300	69.0200	+1.635%	742,237	+5.230%
2026-05-19	68.4500	68.4500	67.2500	67.9100	-0.352%	751,216	+6.950%
2026-05-18	66.7900	68.1800	66.7900	68.1500	+2.481%	1,083,482	+6.574%
2026-05-15	67.3400	67.3400	65.9000	66.5000	-0.761%	635,076	+9.218%
2026-05-14	66.7700	67.3400	66.3730	67.0100	+1.086%	737,009	+8.387%
2026-05-13	67.4600	67.6350	66.0550	66.2900	-2.169%	955,808	+9.564%
2026-05-12	68.7600	68.7600	66.8500	67.7600	-1.008%	1,265,500	+7.187%
2026-05-11	69.5100	69.7650	67.8000	68.4500	-1.170%	1,115,561	+6.107%
2026-05-08	69.5300	69.8400	69.1100	69.2600	-0.230%	602,958	+4.866%
2026-05-07	69.5600	70.5000	69.2600	69.4200	-0.970%	868,071	+4.624%
2026-05-06	70.1350	70.7900	69.7500	70.1000	+0.791%	821,688	+3.609%
2026-05-05	68.5500	69.9800	68.3200	69.5500	+1.414%	773,166	+4.428%
2026-05-04	68.9200	69.7300	68.4450	68.5800	-1.082%	694,648	+5.906%
2026-05-01	69.6400	70.4200	68.8350	69.3300	-0.459%	978,551	+4.760%
2026-04-30	68.5100	70.1300	68.2100	69.6500	+1.191%	1,028,312	+4.279%
2026-04-29	70.6300	70.9400	67.8500	68.8300	-0.936%	1,926,196	+5.521%
2026-04-28	70.2500	70.5050	69.2000	69.4800	0.000%	694,554	+4.534%
2026-04-27	68.6800	69.9600	68.6700	69.4800	+1.194%	631,099	+4.534%
2026-04-24	69.5500	70.1300	68.4000	68.6600	-1.393%	677,405	+5.782%
2026-04-23	69.0500	70.5100	68.6600	69.6300	-0.215%	1,038,923	+4.308%
2026-04-22	69.7900	70.3850	69.2200	69.7800	+0.259%	790,769	+4.084%
2026-04-21	70.2300	70.7500	69.2900	69.6000	-0.982%	662,825	+4.353%
2026-04-20	69.7900	70.9900	69.7900	70.2900	+0.343%	684,233	+3.329%
2026-04-17	69.4900	71.0100	69.4150	70.0500	+1.345%	819,940	+3.683%
2026-04-16	68.8900	69.4200	68.7600	69.1200	0.000%	748,392	+5.078%
2026-04-15	68.6800	69.3400	67.9200	69.1200	+0.655%	1,066,895	+5.078%
2026-04-14	68.8000	69.0100	68.2300	68.6700	-0.737%	912,291	+5.767%
2026-04-13	68.7100	69.2800	68.1800	69.1800	+0.523%	1,449,005	+4.987%
2026-04-10	69.6000	69.6350	68.6400	68.8200	-1.121%	621,926	+5.536%
2026-04-09	68.1800	69.9700	67.8500	69.6000	+1.532%	1,082,947	+4.353%
2026-04-08	69.1400	69.8200	67.6900	68.5500	+1.827%	1,652,615	+5.952%
2026-04-07	67.0600	67.5000	66.5400	67.3200	+0.149%	1,075,738	+7.888%
2026-04-06	66.8700	67.4400	66.4400	67.2200	+0.298%	644,910	+8.048%
2026-04-02	66.7300	67.7500	66.1900	67.0200	-0.520%	1,020,132	+8.371%
2026-04-01	67.3600	68.2800	67.3600	67.3700	+0.283%	1,197,365	+7.808%
2026-03-31	66.6000	67.6350	66.1000	67.1800	+2.331%	835,829	+8.113%
2026-03-30	65.6900	66.1950	65.2100	65.6500	+0.444%	842,008	+10.632%
2026-03-27	66.0800	66.3800	65.1750	65.3600	-1.626%	781,172	+11.123%
2026-03-26	65.7300	66.6750	65.7300	66.4400	+0.363%	919,673	+9.317%
2026-03-25	66.8300	67.3400	65.7550	66.2000	-0.316%	811,057	+9.713%
2026-03-24	65.2100	67.4700	65.0700	66.4100	+0.652%	1,192,359	+9.366%
2026-03-23	66.3200	67.0200	65.1600	65.9800	+1.994%	1,256,603	+10.079%
2026-03-20	64.4800	64.8300	63.8900	64.6900	+0.669%	3,162,445	+12.274%
2026-03-19	64.0300	64.7900	63.2000	64.2600	+0.265%	1,057,808	+13.025%
2026-03-18	64.6100	64.8200	63.9050	64.0900	-0.728%	1,216,221	+13.325%
2026-03-17	65.4600	66.0300	64.2200	64.5600	-0.278%	818,154	+12.500%
2026-03-16	64.9100	65.6800	64.7050	64.7400	+0.716%	1,478,886	+12.187%
2026-03-13	65.2300	65.6250	64.0600	64.2800	-1.652%	1,453,104	+12.990%
2026-03-12	64.7300	65.9100	64.4300	65.3600	-0.714%	1,374,325	+11.123%
2026-03-11	66.6500	66.9950	65.5300	65.8300	-1.555%	1,106,605	+10.330%
2026-03-10	67.7100	68.4900	66.6100	66.8700	-1.065%	1,485,354	+8.614%
2026-03-09	68.3300	68.4700	65.9250	67.5900	-1.544%	1,808,526	+7.457%
2026-03-06	68.0000	68.8700	66.7100	68.6500	-1.166%	1,044,078	+5.798%
2026-03-05	69.1700	69.8500	68.7000	69.4600	-0.416%	1,296,533	+4.564%
2026-03-04	70.2100	70.5000	69.6200	69.7500	-0.414%	926,721	+4.129%
2026-03-03	69.4500	70.2400	68.2700	70.0400	-1.227%	1,050,611	+3.698%
2026-03-02	70.1900	71.6600	68.9500	70.9100	+0.767%	1,384,777	+2.426%
2026-02-27	71.1800	71.3950	69.2700	70.3700	-2.951%	1,724,818	+3.212%
2026-02-26	71.8400	73.1500	71.6000	72.5100	+1.229%	910,431	+0.165%
2026-02-25	71.4500	71.7900	70.6500	71.6300	+0.944%	898,612	+1.396%
2026-02-24	70.4200	71.1900	69.8000	70.9600	+0.767%	1,253,484	+2.353%
2026-02-23	73.5500	73.8500	70.0875	70.4200	-4.230%	956,580	+3.138%
2026-02-20	72.7500	73.6600	71.8300	73.5300	+0.920%	802,574	-1.224%
2026-02-19	72.8200	73.4900	72.2400	72.8600	-0.519%	799,161	-0.316%
2026-02-18	73.0000	74.3600	72.9000	73.2400	+0.646%	960,384	-0.833%
2026-02-17	72.8900	73.4750	72.2200	72.7700	+0.193%	1,124,140	-0.192%
2026-02-13	74.8300	74.8300	72.6000	72.6300	-2.497%	1,692,138	0.000%
2026-02-12	76.5000	77.2000	73.0200	74.4900	-2.026%	1,175,856	-2.497%
2026-02-11	76.0000	76.8200	75.4900	76.0300	+0.609%	2,686,097	-4.472%
2026-02-10	74.8900	75.8100	74.4400	75.5700	+0.948%	1,382,263	-3.890%
2026-02-09	74.0000	75.4550	73.7300	74.8600	+0.470%	1,559,694	-2.979%
2026-02-06	73.6100	74.8200	73.5900	74.5100	+1.985%	1,680,062	-2.523%
2026-02-05	73.1900	74.1600	72.2550	73.0600	+0.137%	1,917,081	-0.589%
2026-02-04	71.5900	73.6250	70.8900	72.9600	+3.080%	1,791,354	-0.452%
2026-02-03	69.7700	71.9900	69.4000	70.7800	+1.535%	1,561,213	+2.614%
2026-02-02	68.1400	69.9900	68.0700	69.7100	+1.014%	2,111,619	+4.189%
2026-01-30	68.1000	69.5100	67.8650	69.0100	+0.848%	1,825,163	+5.246%
2026-01-29	66.8900	68.8250	66.6600	68.4300	+1.967%	2,405,313	+6.138%
2026-01-28	67.8000	68.4400	65.1200	67.1100	-7.942%	5,127,533	+8.225%
2026-01-27	72.7300	73.2550	71.9050	72.9000	+1.292%	1,408,324	-0.370%
2026-01-26	72.0400	72.4100	71.3400	71.9700	+0.097%	1,007,259	+0.917%
2026-01-23	74.0100	74.1900	71.6500	71.9000	-3.425%	701,876	+1.015%
2026-01-22	74.7200	76.0800	73.9500	74.4500	-0.214%	803,139	-2.445%
2026-01-21	72.5800	75.0350	72.5550	74.6100	+3.309%	739,298	-2.654%
2026-01-20	71.6000	73.1500	71.6000	72.2200	-0.235%	761,947	+0.568%
2026-01-16	73.2300	73.2800	72.2400	72.3900	-0.998%	702,916	+0.332%
2026-01-15	72.6700	73.5900	72.4000	73.1200	+0.939%	600,964	-0.670%
2026-01-14	71.2800	72.5400	71.2200	72.4400	+1.528%	514,472	+0.262%
2026-01-13	71.7300	72.4000	71.2400	71.3500	-0.238%	1,134,660	+1.794%
2026-01-12	72.1700	73.2700	71.0400	71.5200	-1.365%	847,267	+1.552%
2026-01-09	72.0200	72.9500	71.9700	72.5100	+0.778%	1,106,247	+0.165%
2026-01-08	70.0200	72.4200	70.0000	71.9500	+2.551%	723,500	+0.945%
2026-01-07	70.3200	70.9050	69.5200	70.1600	-1.127%	825,022	+3.521%
2026-01-06	69.8900	71.0700	69.5650	70.9600	+1.039%	638,175	+2.353%
2026-01-05	69.4800	71.1877	69.4800	70.2300	+0.862%	889,443	+3.417%
2026-01-02	69.2000	69.8700	68.3650	69.6300	+0.752%	474,840	+4.308%
2025-12-31	70.0400	70.1006	68.9700	69.1100	-1.158%	496,186	+5.093%
2025-12-30	69.9200	70.1880	69.2200	69.9200	+0.158%	569,248	+3.876%
2025-12-29	70.4700	70.5000	69.4900	69.8100	-0.725%	741,259	+4.040%
2025-12-26	71.0300	71.1400	70.0200	70.3200	-1.069%	475,884	+3.285%
2025-12-24	71.0000	71.2400	70.6300	71.0800	+0.424%	264,364	+2.181%
2025-12-23	71.6000	71.9899	70.7600	70.7800	-1.214%	629,559	+2.614%
2025-12-22	71.4300	72.1700	71.2750	71.6500	+0.350%	766,817	+1.368%
2025-12-19	71.4500	71.9800	70.9600	71.4000	+0.028%	1,906,937	+1.723%
2025-12-18	72.1900	72.6750	71.3700	71.3800	-0.751%	909,046	+1.751%
2025-12-17	71.4900	72.4700	71.1300	71.9200	+0.587%	794,577	+0.987%
2025-12-16	72.1500	72.1500	70.9950	71.5000	-0.694%	829,843	+1.580%
2025-12-15	72.6800	73.2400	71.5800	72.0000	-1.140%	1,100,404	+0.875%
2025-12-12	73.8700	73.8700	72.3217	72.8300	-0.871%	1,355,664	-0.275%
2025-12-11	72.8000	73.8983	72.8000	73.4700	+0.699%	955,875	-1.143%
2025-12-10	70.3700	73.4050	70.2450	72.9600	+3.872%	1,286,638	-0.452%
2025-12-09	70.7100	71.6250	70.1800	70.2400	-0.749%	1,073,934	+3.403%
2025-12-08	70.6600	71.4500	70.3100	70.7700	+0.198%	989,225	+2.628%
2025-12-05	70.0800	70.8900	70.0800	70.6300	+0.570%	788,258	+2.832%
2025-12-04	69.8100	70.8200	69.7800	70.2300	+0.257%	997,779	+3.417%
2025-12-03	69.0100	70.3900	69.0100	70.0500	+1.331%	853,123	+3.683%
2025-12-02	69.8300	69.8550	69.0500	69.1300	-0.504%	838,774	+5.063%
2025-12-01	68.8000	70.4200	67.9400	69.4800	+1.121%	774,461	+4.534%
2025-11-28	69.1200	69.1400	68.6300	68.7100	-0.189%	312,629	+5.705%
2025-11-26	68.7000	69.5400	68.7000	68.8400	-0.793%	836,588	+5.506%
2025-11-25	68.3900	69.7100	68.3900	69.3900	+2.164%	1,070,248	+4.669%
2025-11-24	68.0400	68.5600	67.6300	67.9200	-0.425%	974,716	+6.935%
2025-11-21	66.4500	68.9000	66.3050	68.2100	+3.317%	802,739	+6.480%
2025-11-20	66.5400	67.2950	65.6900	66.0200	-0.392%	898,558	+10.012%
2025-11-19	65.5700	66.4000	65.3550	66.2800	+1.253%	740,798	+9.581%
2025-11-18	64.4900	65.7800	64.1800	65.4600	+0.972%	667,381	+10.953%
2025-11-17	66.7400	66.8000	64.7700	64.8300	-2.964%	1,282,070	+12.031%
2025-11-14	66.4100	67.1500	66.2200	66.8100	-0.105%	778,027	+8.711%
2025-11-13	67.0200	67.6200	66.6500	66.8800	-0.432%	1,042,139	+8.597%
2025-11-12	67.1100	67.9000	66.8400	67.1700	-0.089%	647,397	+8.129%
2025-11-11	66.8700	67.7800	66.4800	67.2300	+0.433%	890,831	+8.032%
2025-11-10	67.8000	67.8900	66.8300	66.9400	-0.874%	861,480	+8.500%
2025-11-07	64.8700	67.5400	64.8700	67.5300	+2.024%	946,770	+7.552%
2025-11-06	66.5200	67.0000	65.8400	66.1900	-0.809%	931,635	+9.730%
2025-11-05	66.2500	67.3700	66.1300	66.7300	+0.542%	1,161,778	+8.842%
2025-11-04	66.0400	66.5300	65.5950	66.3700	-0.255%	1,561,623	+9.432%
2025-11-03	65.2400	66.8000	64.3400	66.5400	+1.094%	1,290,652	+9.152%
2025-10-31	64.6000	66.1850	64.0700	65.8200	+1.558%	1,352,600	+10.346%
2025-10-30	65.0700	65.7300	64.6800	64.8100	-0.476%	1,679,453	+12.066%
2025-10-29	62.7700	67.4700	62.5800	65.1200	+2.924%	2,626,901	+11.533%
2025-10-28	63.7700	64.0400	62.9100	63.2700	-0.753%	974,571	+14.794%
2025-10-27	63.2500	64.7200	63.2500	63.7500	+1.174%	1,254,258	+13.929%
2025-10-24	63.9300	64.2800	62.9000	63.0100	-0.285%	975,756	+15.267%
2025-10-23	62.7300	63.4000	62.2750	63.1900	+0.477%	885,775	+14.939%
2025-10-22	63.7400	64.0000	62.7700	62.8900	-0.867%	912,014	+15.487%
2025-10-21	63.6800	64.0400	63.2100	63.4400	-0.890%	840,969	+14.486%
2025-10-20	63.5000	64.4100	63.2000	64.0100	+1.330%	1,125,366	+13.467%
2025-10-17	62.5600	63.4500	61.6200	63.1700	+2.068%	937,341	+14.975%
2025-10-16	64.4700	64.6650	61.0650	61.8900	-4.667%	1,757,454	+17.353%
2025-10-15	66.0900	66.5800	64.6650	64.9200	-1.770%	932,509	+11.876%
2025-10-14	64.1500	66.5150	64.1500	66.0900	+2.592%	909,041	+9.896%
2025-10-13	63.6900	64.5500	63.3200	64.4200	+2.286%	704,214	+12.744%
2025-10-10	65.2800	65.4850	62.9500	62.9800	-3.197%	980,240	+15.322%
2025-10-09	65.4000	65.7400	64.9400	65.0600	-0.474%	465,276	+11.635%
2025-10-08	65.8200	65.9600	65.2200	65.3700	-0.351%	526,511	+11.106%
2025-10-07	66.3700	66.7200	65.5300	65.6000	-0.741%	520,382	+10.716%
2025-10-06	66.5600	67.1600	65.7700	66.0900	+0.410%	993,004	+9.896%
2025-10-03	65.7600	66.7400	65.7000	65.8200	+0.366%	1,071,305	+10.346%
2025-10-02	66.8000	67.3100	65.2300	65.5800	-2.061%	1,703,705	+10.750%
2025-10-01	66.5200	67.1000	66.0300	66.9600	+0.919%	1,510,723	+8.468%
2025-09-30	66.3400	66.6550	65.2200	66.3500	+0.576%	1,175,173	+9.465%
2025-09-29	66.5500	66.7350	65.2600	65.9700	-0.872%	926,865	+10.095%
2025-09-26	66.4500	67.1000	66.1000	66.5500	+0.742%	857,860	+9.136%
2025-09-25	65.5100	66.0900	65.1100	66.0600	+1.009%	798,958	+9.946%
2025-09-24	65.3100	65.5100	64.9400	65.4000	+0.430%	839,290	+11.055%
2025-09-23	65.8000	66.5100	64.9900	65.1200	-0.580%	897,796	+11.533%
2025-09-22	65.9100	66.0700	64.9800	65.5000	-0.727%	913,465	+10.885%
2025-09-19	66.9800	66.9800	65.9300	65.9800	-1.581%	1,895,862	+10.079%
2025-09-18	66.1000	67.3850	66.0100	67.0400	+1.854%	1,300,336	+8.338%
2025-09-17	65.3100	66.9700	64.9900	65.8200	+0.935%	1,469,655	+10.346%
2025-09-16	65.7900	65.9800	64.2650	65.2100	-0.987%	1,102,346	+11.379%
2025-09-15	67.2500	67.5200	65.8600	65.8600	-2.919%	794,502	+10.279%
2025-09-12	67.7000	68.1500	67.2200	67.8400	+0.103%	1,039,428	+7.061%
2025-09-11	67.3200	67.7700	66.8350	67.7700	+0.668%	971,547	+7.171%
2025-09-10	67.0900	67.4700	66.7400	67.3200	+0.628%	898,135	+7.888%
2025-09-09	68.0100	68.0300	66.7600	66.9000	-1.632%	945,301	+8.565%
2025-09-08	67.9700	68.1500	66.9600	68.0100	-0.029%	1,306,080	+6.793%
2025-09-05	68.9500	69.6350	67.6700	68.0300	-1.119%	1,482,717	+6.762%
2025-09-04	69.1800	69.1800	68.2200	68.8000	+0.015%	1,134,386	+5.567%
2025-09-03	68.9900	69.6475	68.1200	68.7900	-0.391%	757,037	+5.582%
2025-09-02	68.5600	69.0600	68.1100	69.0600	-0.101%	578,688	+5.169%
2025-08-29	69.5100	70.0000	69.1100	69.1300	-0.303%	769,674	+5.063%
2025-08-28	69.7800	69.8450	68.5700	69.3400	-0.331%	1,880,571	+4.745%
2025-08-27	69.1100	70.1750	69.0975	69.5700	+0.288%	1,527,550	+4.398%
2025-08-26	69.0000	69.9500	69.0000	69.3700	+0.405%	1,105,738	+4.699%
2025-08-25	69.6800	69.8850	69.0600	69.0900	-0.847%	1,014,307	+5.124%
2025-08-22	67.8400	70.1600	67.7800	69.6800	+3.306%	1,174,532	+4.234%
2025-08-21	67.4200	67.8100	67.1300	67.4500	-0.384%	867,794	+7.680%
2025-08-20	67.5800	67.8200	67.0700	67.7100	+0.475%	901,912	+7.266%
2025-08-19	67.4000	68.1800	67.2300	67.3900	+0.030%	885,525	+7.776%
2025-08-18	66.9800	67.3700	66.6700	67.3700	+0.298%	1,116,620	+7.808%
2025-08-15	68.3900	68.3900	67.0850	67.1700	-1.654%	786,350	+8.129%
2025-08-14	67.6100	68.3800	67.3300	68.3000	-0.234%	652,908	+6.340%
2025-08-13	67.4600	68.5500	67.0900	68.4600	+1.860%	759,591	+6.091%
2025-08-12	66.2700	67.3700	66.0000	67.2100	+2.298%	1,059,996	+8.064%
2025-08-11	66.2550	66.5150	65.3200	65.7000	-0.545%	796,222	+10.548%
2025-08-08	65.9400	66.2600	65.3250	66.0600	+1.009%	647,387	+9.946%
2025-08-07	66.6400	66.6400	65.2100	65.4000	-0.999%	796,075	+11.055%
2025-08-06	66.3200	66.8800	65.8897	66.0600	-0.377%	653,494	+9.946%
2025-08-05	66.3600	66.4600	65.0600	66.3100	+0.181%	760,150	+9.531%
2025-08-04	66.1700	66.3900	65.7400	66.1900	+0.410%	834,464	+9.730%
2025-08-01	66.0500	66.3800	64.5400	65.9200	-1.051%	1,225,944	+10.179%
2025-07-31	66.3900	66.9300	66.0000	66.6200	+0.105%	1,360,685	+9.021%
2025-07-30	67.7400	67.9000	66.4500	66.5500	-1.202%	836,016	+9.136%
2025-07-29	68.1600	68.1600	67.1400	67.3600	-0.385%	845,782	+7.824%
2025-07-28	67.8000	67.8350	67.0900	67.6200	-0.118%	1,123,776	+7.409%
2025-07-25	67.5600	67.8700	66.6950	67.7000	+0.163%	1,100,532	+7.282%
2025-07-24	68.7000	69.2700	67.5100	67.5900	-2.790%	1,166,542	+7.457%
2025-07-23	72.2800	73.5000	69.4050	69.5300	-4.610%	1,255,783	+4.459%
2025-07-22	72.7500	73.5400	72.4200	72.8900	+0.566%	998,379	-0.357%
2025-07-21	73.9300	74.1350	72.3200	72.4800	-1.562%	867,704	+0.207%
2025-07-18	73.9600	74.4000	73.3600	73.6300	-0.203%	534,147	-1.358%
2025-07-17	72.3700	73.8400	72.3350	73.7800	+1.906%	477,764	-1.559%
2025-07-16	72.5400	72.7200	71.0800	72.4000	+0.611%	552,517	+0.318%
2025-07-15	74.2700	74.5250	71.9200	71.9600	-3.487%	608,193	+0.931%
2025-07-14	73.6400	74.5900	73.4700	74.5600	+1.016%	509,123	-2.589%
2025-07-11	74.4300	74.5550	73.8000	73.8100	-1.205%	740,151	-1.599%
2025-07-10	74.1300	75.4450	74.0500	74.7100	+0.565%	613,695	-2.784%
2025-07-09	74.6800	74.8500	73.5701	74.2900	+0.027%	797,034	-2.234%
2025-07-08	73.6300	74.7200	73.6300	74.2700	+0.828%	787,533	-2.208%
2025-07-07	73.6200	74.4950	73.0500	73.6600	-0.271%	605,903	-1.398%
2025-07-03	73.7300	74.6900	73.6300	73.8600	+0.408%	468,888	-1.665%
2025-07-02	73.2500	73.6500	72.1300	73.5600	+0.933%	947,164	-1.264%
2025-07-01	69.9900	73.1500	69.6950	72.8800	+3.759%	1,084,495	-0.343%
2025-06-30	70.3800	70.7000	70.1000	70.2400	+0.171%	973,763	+3.403%
2025-06-27	71.0400	71.2100	69.8700	70.1200	-0.932%	1,203,196	+3.580%
2025-06-26	69.3500	70.8600	69.0269	70.7800	+2.372%	675,017	+2.614%
2025-06-25	69.1100	69.3900	68.7400	69.1400	-0.231%	712,593	+5.048%
2025-06-24	69.6300	70.4100	69.2820	69.3000	+0.289%	885,665	+4.805%
2025-06-23	67.6100	69.1300	67.3700	69.1000	+1.932%	867,318	+5.109%
2025-06-20	68.0400	68.2850	67.5300	67.7900	+0.133%	1,103,406	+7.140%
2025-06-18	67.0500	68.1000	67.0500	67.7000	+0.669%	508,310	+7.282%
2025-06-17	67.2300	67.8100	66.9100	67.2500	-0.694%	610,704	+8.000%
2025-06-16	68.3700	68.3700	67.5200	67.7200	+0.133%	520,619	+7.250%
2025-06-13	68.3600	68.5500	67.4550	67.6300	-2.942%	621,460	+7.393%
2025-06-12	69.6700	69.7600	68.8600	69.6800	-0.414%	515,872	+4.234%
2025-06-11	71.4200	71.4200	69.7300	69.9700	-1.381%	482,923	+3.802%
2025-06-10	70.2100	71.3550	70.0850	70.9500	+1.025%	600,359	+2.368%
2025-06-09	70.3000	70.8700	70.0850	70.2300	+0.329%	409,660	+3.417%
2025-06-06	69.7000	70.2250	69.3750	70.0000	+2.205%	582,843	+3.757%
2025-06-05	69.1100	69.1550	68.3300	68.4900	-0.969%	485,706	+6.045%
2025-06-04	69.7900	70.0250	68.9300	69.1600	-0.874%	726,664	+5.017%
2025-06-03	68.7300	69.9700	68.7300	69.7700	+1.072%	755,621	+4.099%
2025-06-02	69.4200	69.5950	68.4100	69.0300	-0.890%	468,875	+5.215%
2025-05-30	69.8800	70.1600	69.3700	69.6500	-0.670%	581,014	+4.279%
2025-05-29	69.5400	70.1700	69.1200	70.1200	+1.242%	470,167	+3.580%
2025-05-28	70.7600	71.0600	69.1900	69.2600	-2.078%	950,537	+4.866%
2025-05-27	70.4100	70.8000	69.6600	70.7300	+1.347%	603,576	+2.686%
2025-05-23	68.7300	70.0950	68.7300	69.7900	-0.172%	551,425	+4.069%
2025-05-22	69.6600	70.6000	69.4300	69.9100	-0.057%	772,739	+3.891%
2025-05-21	71.3600	71.4150	69.9300	69.9500	-2.793%	604,562	+3.831%
2025-05-20	72.3300	72.7350	71.8750	71.9600	-1.059%	615,480	+0.931%
2025-05-19	72.0600	72.7400	71.8700	72.7300	+0.193%	615,943	-0.137%
2025-05-16	72.0000	72.8100	71.6400	72.5900	+0.540%	812,979	+0.055%
2025-05-15	72.4400	72.8500	71.8300	72.2000	+0.083%	610,526	+0.596%
2025-05-14	73.1200	73.2300	72.1200	72.1400	-1.650%	715,254	+0.679%
2025-05-13	73.7000	73.8750	72.9400	73.3500	-0.542%	571,419	-0.982%
2025-05-12	74.0100	74.5600	73.6250	73.7500	+3.465%	883,021	-1.519%
2025-05-09	71.0900	71.6200	70.9800	71.2800	+0.225%	544,740	+1.894%
2025-05-08	69.8300	71.5300	69.7073	71.1200	+2.611%	635,456	+2.123%
2025-05-07	69.6900	70.1600	69.2400	69.3100	+0.260%	1,088,170	+4.790%
2025-05-06	69.4000	69.7900	68.8026	69.1300	-1.271%	399,188	+5.063%
2025-05-05	69.4000	70.6900	69.4000	70.0200	+0.186%	684,932	+3.728%
2025-05-02	68.9100	70.0900	68.4000	69.8900	+2.644%	563,617	+3.920%
2025-05-01	67.5000	68.6600	67.4000	68.0900	+0.280%	446,194	+6.668%
2025-04-30	67.3700	67.9950	66.7300	67.9000	-0.890%	960,633	+6.966%
2025-04-29	67.6100	68.8100	67.2700	68.5100	+1.152%	794,584	+6.014%
2025-04-28	67.1300	67.8000	66.7600	67.7300	+0.879%	652,789	+7.235%
2025-04-25	67.2900	67.8160	66.5800	67.1400	-0.769%	656,434	+8.177%
2025-04-24	66.6900	67.7000	66.3050	67.6600	+0.580%	635,114	+7.346%
2025-04-23	65.7400	69.1150	65.7400	67.2700	+0.164%	1,463,981	+7.968%
2025-04-22	65.9400	67.3500	65.8850	67.1600	+2.487%	999,744	+8.145%
2025-04-21	65.1600	65.6600	64.4000	65.5300	-0.410%	689,235	+10.835%
2025-04-17	65.5100	66.3200	65.1400	65.8000	+0.244%	467,687	+10.380%
2025-04-16	65.7200	66.9800	64.9400	65.6400	-0.425%	567,084	+10.649%
2025-04-15	65.8100	66.9800	65.7000	65.9200	+0.442%	831,772	+10.179%
2025-04-14	65.7100	65.8000	64.0500	65.6300	+1.234%	1,152,467	+10.666%
2025-04-11	64.2400	65.7100	63.3252	64.8300	+0.997%	1,160,269	+12.031%
2025-04-10	65.9500	66.5500	61.9500	64.1900	-4.763%	764,709	+13.148%
2025-04-09	62.7500	67.7941	61.8000	67.4000	+5.709%	674,210	+7.760%
2025-04-08	66.1100	66.6600	62.7700	63.7600	-0.359%	624,350	+13.912%
2025-04-07	62.1700	66.7500	61.5700	63.9900	-0.698%	764,527	+13.502%
2025-04-04	63.8600	64.9500	62.3750	64.4400	-2.541%	1,016,899	+12.709%
2025-04-03	68.6800	68.8950	65.9900	66.1200	-7.563%	684,523	+9.846%
2025-04-02	70.1900	71.5600	70.1900	71.5300	+1.217%	369,271	+1.538%
2025-04-01	70.8400	71.4800	70.1400	70.6700	-0.981%	515,586	+2.773%
2025-03-31	70.0700	71.4700	69.9250	71.3700	+1.205%	487,119	+1.765%
2025-03-28	71.0000	71.6500	70.1200	70.5200	-1.315%	430,923	+2.992%
2025-03-27	71.8000	71.9950	70.9100	71.4600	-0.293%	438,819	+1.637%
2025-03-26	72.3900	73.2800	71.2900	71.6700	-0.527%	553,707	+1.339%
2025-03-25	72.1600	72.9700	71.7900	72.0500	-0.152%	699,612	+0.805%
2025-03-24	71.5900	72.3200	71.1300	72.1600	+2.297%	427,041	+0.651%
2025-03-21	70.3500	70.8700	69.7600	70.5400	0.000%	881,601	+2.963%
2025-03-20	70.4900	71.6400	70.4350	70.5400	-1.010%	479,318	+2.963%
2025-03-19	70.6200	71.8600	70.3000	71.2600	+0.906%	705,629	+1.923%
2025-03-18	70.8900	71.1400	70.1400	70.6200	-0.311%	579,550	+2.846%
2025-03-17	71.0600	71.5000	70.3800	70.8400	-0.310%	457,567	+2.527%
2025-03-14	69.2400	71.0600	68.9600	71.0600	+2.540%	747,845	+2.209%
2025-03-13	70.8100	70.9600	69.0800	69.3000	-1.422%	517,872	+4.805%
2025-03-12	71.2300	71.7100	70.1600	70.3000	-0.509%	689,187	+3.314%
2025-03-11	71.5500	71.8800	70.3500	70.6600	-1.244%	805,739	+2.788%
2025-03-10	72.1700	73.0600	71.3500	71.5500	-1.717%	905,923	+1.509%
2025-03-07	72.6000	73.1800	71.4500	72.8000	-0.055%	725,921	-0.234%
2025-03-06	73.5200	73.5200	72.0500	72.8400	-1.461%	682,625	-0.288%
2025-03-05	73.7500	74.6300	72.9700	73.9200	+0.285%	836,142	-1.745%
2025-03-04	75.4300	75.4300	73.0000	73.7100	-3.217%	844,341	-1.465%
2025-03-03	76.7700	77.9150	75.5500	76.1600	-0.782%	611,653	-4.635%

.dark-mode .sxSngd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sxSngd{ color: #333333; background-color: white; border: 2px solid #333333; }PBProsperity Bancshares Incstock NYSE

PB
Prosperity Bancshares Inc
stock NYSE