Dark

PB
Prosperity Bancshares Inc
stock NYSE

Market Open

Jul 2, 2026 2:30:33 PM EDT

71.19USD-2.971%(-2.18)762,682

71.16Bid 71.20Ask 0.04Spread

Pre-market

0.00USD-100.000%(-73.37)0

After-hours

Jul 1, 2026 4:10:30 PM EDT

73.37USD+0.014%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	73.5700	73.6500	70.9600	71.1900	-2.971%	762,682	0.000%
2026-07-01	73.1200	73.9800	72.5900	73.3700	+0.466%	1,950,694	-2.971%
2026-06-30	73.1400	73.5200	72.1900	73.0300	-0.666%	3,559,514	-2.520%
2026-06-29	73.8700	74.2838	73.2300	73.5200	-1.130%	1,349,866	-3.169%
2026-06-26	73.4900	74.3700	72.8400	74.3600	+1.336%	1,496,255	-4.263%
2026-06-25	72.4400	73.3900	72.2950	73.3800	+1.074%	1,336,786	-2.984%
2026-06-24	72.1400	73.1300	72.1400	72.6000	+0.387%	1,172,062	-1.942%
2026-06-23	71.9200	72.4000	71.4000	72.3200	+1.048%	1,289,456	-1.562%
2026-06-22	71.2400	71.8750	70.9300	71.5700	+0.534%	826,566	-0.531%
2026-06-18	71.1900	71.8600	70.8000	71.1900	+0.579%	1,620,746	0.000%
2026-06-17	71.4100	72.2000	70.1200	70.7800	-1.145%	1,250,409	+0.579%
2026-06-16	71.6700	72.3000	71.4500	71.6000	+0.618%	674,518	-0.573%
2026-06-15	72.3300	72.7600	71.0300	71.1600	-2.078%	981,230	+0.042%
2026-06-12	71.9600	72.7000	71.7850	72.6700	+1.580%	898,432	-2.037%
2026-06-11	71.4900	71.8800	70.6300	71.5400	+0.605%	745,085	-0.489%
2026-06-10	70.7200	71.7700	70.5900	71.1100	+0.894%	1,108,445	+0.113%
2026-06-09	70.4300	71.3900	69.8400	70.4800	+1.293%	1,053,748	+1.007%
2026-06-08	70.0900	70.0900	69.1600	69.5800	+0.317%	1,189,168	+2.314%
2026-06-05	69.0900	70.1000	68.6700	69.3600	+0.887%	1,231,070	+2.638%
2026-06-04	67.4850	69.2600	67.4850	68.7500	+1.776%	1,008,464	+3.549%
2026-06-03	68.2800	68.3550	67.2200	67.5500	-1.602%	761,319	+5.389%
2026-06-02	67.4300	68.8600	66.6700	68.6500	+1.839%	967,870	+3.700%
2026-06-01	68.1500	68.6700	67.1200	67.4100	-2.248%	959,663	+5.607%
2026-05-29	69.3900	69.3900	68.7500	68.9600	-0.505%	940,178	+3.234%
2026-05-28	68.8550	69.3900	68.0600	69.3100	+0.566%	577,482	+2.712%
2026-05-27	69.8800	70.0550	68.7500	68.9200	-1.331%	586,769	+3.294%
2026-05-26	69.2800	70.0500	69.2200	69.8500	+1.100%	888,694	+1.918%
2026-05-22	68.2800	69.4800	68.2800	69.0900	-0.043%	362,380	+3.040%
2026-05-21	68.4600	69.3400	68.1800	69.1200	+0.145%	678,942	+2.995%
2026-05-20	68.0400	69.1850	67.5300	69.0200	+1.635%	742,237	+3.144%
2026-05-19	68.4500	68.4500	67.2500	67.9100	-0.352%	751,216	+4.830%
2026-05-18	66.7900	68.1800	66.7900	68.1500	+2.481%	1,083,482	+4.461%
2026-05-15	67.3400	67.3400	65.9000	66.5000	-0.761%	635,076	+7.053%
2026-05-14	66.7700	67.3400	66.3730	67.0100	+1.086%	737,009	+6.238%
2026-05-13	67.4600	67.6350	66.0550	66.2900	-2.169%	955,808	+7.392%
2026-05-12	68.7600	68.7600	66.8500	67.7600	-1.008%	1,265,500	+5.062%
2026-05-11	69.5100	69.7650	67.8000	68.4500	-1.170%	1,115,561	+4.003%
2026-05-08	69.5300	69.8400	69.1100	69.2600	-0.230%	602,958	+2.787%
2026-05-07	69.5600	70.5000	69.2600	69.4200	-0.970%	868,071	+2.550%
2026-05-06	70.1350	70.7900	69.7500	70.1000	+0.791%	821,688	+1.555%
2026-05-05	68.5500	69.9800	68.3200	69.5500	+1.414%	773,166	+2.358%
2026-05-04	68.9200	69.7300	68.4450	68.5800	-1.082%	694,648	+3.806%
2026-05-01	69.6400	70.4200	68.8350	69.3300	-0.459%	978,551	+2.683%
2026-04-30	68.5100	70.1300	68.2100	69.6500	+1.191%	1,028,312	+2.211%
2026-04-29	70.6300	70.9400	67.8500	68.8300	-0.936%	1,926,196	+3.429%
2026-04-28	70.2500	70.5050	69.2000	69.4800	0.000%	694,554	+2.461%
2026-04-27	68.6800	69.9600	68.6700	69.4800	+1.194%	631,099	+2.461%
2026-04-24	69.5500	70.1300	68.4000	68.6600	-1.393%	677,405	+3.685%
2026-04-23	69.0500	70.5100	68.6600	69.6300	-0.215%	1,038,923	+2.240%
2026-04-22	69.7900	70.3850	69.2200	69.7800	+0.259%	790,769	+2.021%
2026-04-21	70.2300	70.7500	69.2900	69.6000	-0.982%	662,825	+2.284%
2026-04-20	69.7900	70.9900	69.7900	70.2900	+0.343%	684,233	+1.280%
2026-04-17	69.4900	71.0100	69.4150	70.0500	+1.345%	819,940	+1.627%
2026-04-16	68.8900	69.4200	68.7600	69.1200	0.000%	748,392	+2.995%
2026-04-15	68.6800	69.3400	67.9200	69.1200	+0.655%	1,066,895	+2.995%
2026-04-14	68.8000	69.0100	68.2300	68.6700	-0.737%	912,291	+3.670%
2026-04-13	68.7100	69.2800	68.1800	69.1800	+0.523%	1,449,005	+2.905%
2026-04-10	69.6000	69.6350	68.6400	68.8200	-1.121%	621,926	+3.444%
2026-04-09	68.1800	69.9700	67.8500	69.6000	+1.532%	1,082,947	+2.284%
2026-04-08	69.1400	69.8200	67.6900	68.5500	+1.827%	1,652,615	+3.851%
2026-04-07	67.0600	67.5000	66.5400	67.3200	+0.149%	1,075,738	+5.749%
2026-04-06	66.8700	67.4400	66.4400	67.2200	+0.298%	644,910	+5.906%
2026-04-02	66.7300	67.7500	66.1900	67.0200	-0.520%	1,020,132	+6.222%
2026-04-01	67.3600	68.2800	67.3600	67.3700	+0.283%	1,197,365	+5.670%
2026-03-31	66.6000	67.6350	66.1000	67.1800	+2.331%	835,829	+5.969%
2026-03-30	65.6900	66.1950	65.2100	65.6500	+0.444%	842,008	+8.439%
2026-03-27	66.0800	66.3800	65.1750	65.3600	-1.626%	781,172	+8.920%
2026-03-26	65.7300	66.6750	65.7300	66.4400	+0.363%	919,673	+7.149%
2026-03-25	66.8300	67.3400	65.7550	66.2000	-0.316%	811,057	+7.538%
2026-03-24	65.2100	67.4700	65.0700	66.4100	+0.652%	1,192,359	+7.198%
2026-03-23	66.3200	67.0200	65.1600	65.9800	+1.994%	1,256,603	+7.896%
2026-03-20	64.4800	64.8300	63.8900	64.6900	+0.669%	3,162,445	+10.048%
2026-03-19	64.0300	64.7900	63.2000	64.2600	+0.265%	1,057,808	+10.784%
2026-03-18	64.6100	64.8200	63.9050	64.0900	-0.728%	1,216,221	+11.078%
2026-03-17	65.4600	66.0300	64.2200	64.5600	-0.278%	818,154	+10.270%
2026-03-16	64.9100	65.6800	64.7050	64.7400	+0.716%	1,478,886	+9.963%
2026-03-13	65.2300	65.6250	64.0600	64.2800	-1.652%	1,453,104	+10.750%
2026-03-12	64.7300	65.9100	64.4300	65.3600	-0.714%	1,374,325	+8.920%
2026-03-11	66.6500	66.9950	65.5300	65.8300	-1.555%	1,106,605	+8.142%
2026-03-10	67.7100	68.4900	66.6100	66.8700	-1.065%	1,485,354	+6.460%
2026-03-09	68.3300	68.4700	65.9250	67.5900	-1.544%	1,808,526	+5.326%
2026-03-06	68.0000	68.8700	66.7100	68.6500	-1.166%	1,044,078	+3.700%
2026-03-05	69.1700	69.8500	68.7000	69.4600	-0.416%	1,296,533	+2.491%
2026-03-04	70.2100	70.5000	69.6200	69.7500	-0.414%	926,721	+2.065%
2026-03-03	69.4500	70.2400	68.2700	70.0400	-1.227%	1,050,611	+1.642%
2026-03-02	70.1900	71.6600	68.9500	70.9100	+0.767%	1,384,777	+0.395%
2026-02-27	71.1800	71.3950	69.2700	70.3700	-2.951%	1,724,818	+1.165%
2026-02-26	71.8400	73.1500	71.6000	72.5100	+1.229%	910,431	-1.820%
2026-02-25	71.4500	71.7900	70.6500	71.6300	+0.944%	898,612	-0.614%
2026-02-24	70.4200	71.1900	69.8000	70.9600	+0.767%	1,253,484	+0.324%
2026-02-23	73.5500	73.8500	70.0875	70.4200	-4.230%	956,580	+1.093%
2026-02-20	72.7500	73.6600	71.8300	73.5300	+0.920%	802,574	-3.182%
2026-02-19	72.8200	73.4900	72.2400	72.8600	-0.519%	799,161	-2.292%
2026-02-18	73.0000	74.3600	72.9000	73.2400	+0.646%	960,384	-2.799%
2026-02-17	72.8900	73.4750	72.2200	72.7700	+0.193%	1,124,140	-2.171%
2026-02-13	74.8300	74.8300	72.6000	72.6300	-2.497%	1,692,138	-1.983%
2026-02-12	76.5000	77.2000	73.0200	74.4900	-2.026%	1,175,856	-4.430%
2026-02-11	76.0000	76.8200	75.4900	76.0300	+0.609%	2,686,097	-6.366%
2026-02-10	74.8900	75.8100	74.4400	75.5700	+0.948%	1,382,263	-5.796%
2026-02-09	74.0000	75.4550	73.7300	74.8600	+0.470%	1,559,694	-4.902%
2026-02-06	73.6100	74.8200	73.5900	74.5100	+1.985%	1,680,062	-4.456%
2026-02-05	73.1900	74.1600	72.2550	73.0600	+0.137%	1,917,081	-2.560%
2026-02-04	71.5900	73.6250	70.8900	72.9600	+3.080%	1,791,354	-2.426%
2026-02-03	69.7700	71.9900	69.4000	70.7800	+1.535%	1,561,213	+0.579%
2026-02-02	68.1400	69.9900	68.0700	69.7100	+1.014%	2,111,619	+2.123%
2026-01-30	68.1000	69.5100	67.8650	69.0100	+0.848%	1,825,163	+3.159%
2026-01-29	66.8900	68.8250	66.6600	68.4300	+1.967%	2,405,313	+4.033%
2026-01-28	67.8000	68.4400	65.1200	67.1100	-7.942%	5,127,533	+6.080%
2026-01-27	72.7300	73.2550	71.9050	72.9000	+1.292%	1,408,324	-2.346%
2026-01-26	72.0400	72.4100	71.3400	71.9700	+0.097%	1,007,259	-1.084%
2026-01-23	74.0100	74.1900	71.6500	71.9000	-3.425%	701,876	-0.987%
2026-01-22	74.7200	76.0800	73.9500	74.4500	-0.214%	803,139	-4.379%
2026-01-21	72.5800	75.0350	72.5550	74.6100	+3.309%	739,298	-4.584%
2026-01-20	71.6000	73.1500	71.6000	72.2200	-0.235%	761,947	-1.426%
2026-01-16	73.2300	73.2800	72.2400	72.3900	-0.998%	702,916	-1.658%
2026-01-15	72.6700	73.5900	72.4000	73.1200	+0.939%	600,964	-2.639%
2026-01-14	71.2800	72.5400	71.2200	72.4400	+1.528%	514,472	-1.726%
2026-01-13	71.7300	72.4000	71.2400	71.3500	-0.238%	1,134,660	-0.224%
2026-01-12	72.1700	73.2700	71.0400	71.5200	-1.365%	847,267	-0.461%
2026-01-09	72.0200	72.9500	71.9700	72.5100	+0.778%	1,106,247	-1.820%
2026-01-08	70.0200	72.4200	70.0000	71.9500	+2.551%	723,500	-1.056%
2026-01-07	70.3200	70.9050	69.5200	70.1600	-1.127%	825,022	+1.468%
2026-01-06	69.8900	71.0700	69.5650	70.9600	+1.039%	638,175	+0.324%
2026-01-05	69.4800	71.1877	69.4800	70.2300	+0.862%	889,443	+1.367%
2026-01-02	69.2000	69.8700	68.3650	69.6300	+0.752%	474,840	+2.240%
2025-12-31	70.0400	70.1006	68.9700	69.1100	-1.158%	496,186	+3.010%
2025-12-30	69.9200	70.1880	69.2200	69.9200	+0.158%	569,248	+1.816%
2025-12-29	70.4700	70.5000	69.4900	69.8100	-0.725%	741,259	+1.977%
2025-12-26	71.0300	71.1400	70.0200	70.3200	-1.069%	475,884	+1.237%
2025-12-24	71.0000	71.2400	70.6300	71.0800	+0.424%	264,364	+0.155%
2025-12-23	71.6000	71.9899	70.7600	70.7800	-1.214%	629,559	+0.579%
2025-12-22	71.4300	72.1700	71.2750	71.6500	+0.350%	766,817	-0.642%
2025-12-19	71.4500	71.9800	70.9600	71.4000	+0.028%	1,906,937	-0.294%
2025-12-18	72.1900	72.6750	71.3700	71.3800	-0.751%	909,046	-0.266%
2025-12-17	71.4900	72.4700	71.1300	71.9200	+0.587%	794,577	-1.015%
2025-12-16	72.1500	72.1500	70.9950	71.5000	-0.694%	829,843	-0.434%
2025-12-15	72.6800	73.2400	71.5800	72.0000	-1.140%	1,100,404	-1.125%
2025-12-12	73.8700	73.8700	72.3217	72.8300	-0.871%	1,355,664	-2.252%
2025-12-11	72.8000	73.8983	72.8000	73.4700	+0.699%	955,875	-3.103%
2025-12-10	70.3700	73.4050	70.2450	72.9600	+3.872%	1,286,638	-2.426%
2025-12-09	70.7100	71.6250	70.1800	70.2400	-0.749%	1,073,934	+1.353%
2025-12-08	70.6600	71.4500	70.3100	70.7700	+0.198%	989,225	+0.593%
2025-12-05	70.0800	70.8900	70.0800	70.6300	+0.570%	788,258	+0.793%
2025-12-04	69.8100	70.8200	69.7800	70.2300	+0.257%	997,779	+1.367%
2025-12-03	69.0100	70.3900	69.0100	70.0500	+1.331%	853,123	+1.627%
2025-12-02	69.8300	69.8550	69.0500	69.1300	-0.504%	838,774	+2.980%
2025-12-01	68.8000	70.4200	67.9400	69.4800	+1.121%	774,461	+2.461%
2025-11-28	69.1200	69.1400	68.6300	68.7100	-0.189%	312,629	+3.609%
2025-11-26	68.7000	69.5400	68.7000	68.8400	-0.793%	836,588	+3.414%
2025-11-25	68.3900	69.7100	68.3900	69.3900	+2.164%	1,070,248	+2.594%
2025-11-24	68.0400	68.5600	67.6300	67.9200	-0.425%	974,716	+4.814%
2025-11-21	66.4500	68.9000	66.3050	68.2100	+3.317%	802,739	+4.369%
2025-11-20	66.5400	67.2950	65.6900	66.0200	-0.392%	898,558	+7.831%
2025-11-19	65.5700	66.4000	65.3550	66.2800	+1.253%	740,798	+7.408%
2025-11-18	64.4900	65.7800	64.1800	65.4600	+0.972%	667,381	+8.753%
2025-11-17	66.7400	66.8000	64.7700	64.8300	-2.964%	1,282,070	+9.810%
2025-11-14	66.4100	67.1500	66.2200	66.8100	-0.105%	778,027	+6.556%
2025-11-13	67.0200	67.6200	66.6500	66.8800	-0.432%	1,042,139	+6.444%
2025-11-12	67.1100	67.9000	66.8400	67.1700	-0.089%	647,397	+5.985%
2025-11-11	66.8700	67.7800	66.4800	67.2300	+0.433%	890,831	+5.890%
2025-11-10	67.8000	67.8900	66.8300	66.9400	-0.874%	861,480	+6.349%
2025-11-07	64.8700	67.5400	64.8700	67.5300	+2.024%	946,770	+5.420%
2025-11-06	66.5200	67.0000	65.8400	66.1900	-0.809%	931,635	+7.554%
2025-11-05	66.2500	67.3700	66.1300	66.7300	+0.542%	1,161,778	+6.684%
2025-11-04	66.0400	66.5300	65.5950	66.3700	-0.255%	1,561,623	+7.262%
2025-11-03	65.2400	66.8000	64.3400	66.5400	+1.094%	1,290,652	+6.988%
2025-10-31	64.6000	66.1850	64.0700	65.8200	+1.558%	1,352,600	+8.159%
2025-10-30	65.0700	65.7300	64.6800	64.8100	-0.476%	1,679,453	+9.844%
2025-10-29	62.7700	67.4700	62.5800	65.1200	+2.924%	2,626,901	+9.321%
2025-10-28	63.7700	64.0400	62.9100	63.2700	-0.753%	974,571	+12.518%
2025-10-27	63.2500	64.7200	63.2500	63.7500	+1.174%	1,254,258	+11.671%
2025-10-24	63.9300	64.2800	62.9000	63.0100	-0.285%	975,756	+12.982%
2025-10-23	62.7300	63.4000	62.2750	63.1900	+0.477%	885,775	+12.660%
2025-10-22	63.7400	64.0000	62.7700	62.8900	-0.867%	912,014	+13.198%
2025-10-21	63.6800	64.0400	63.2100	63.4400	-0.890%	840,969	+12.216%
2025-10-20	63.5000	64.4100	63.2000	64.0100	+1.330%	1,125,366	+11.217%
2025-10-17	62.5600	63.4500	61.6200	63.1700	+2.068%	937,341	+12.696%
2025-10-16	64.4700	64.6650	61.0650	61.8900	-4.667%	1,757,454	+15.027%
2025-10-15	66.0900	66.5800	64.6650	64.9200	-1.770%	932,509	+9.658%
2025-10-14	64.1500	66.5150	64.1500	66.0900	+2.592%	909,041	+7.717%
2025-10-13	63.6900	64.5500	63.3200	64.4200	+2.286%	704,214	+10.509%
2025-10-10	65.2800	65.4850	62.9500	62.9800	-3.197%	980,240	+13.036%
2025-10-09	65.4000	65.7400	64.9400	65.0600	-0.474%	465,276	+9.422%
2025-10-08	65.8200	65.9600	65.2200	65.3700	-0.351%	526,511	+8.903%
2025-10-07	66.3700	66.7200	65.5300	65.6000	-0.741%	520,382	+8.521%
2025-10-06	66.5600	67.1600	65.7700	66.0900	+0.410%	993,004	+7.717%
2025-10-03	65.7600	66.7400	65.7000	65.8200	+0.366%	1,071,305	+8.159%
2025-10-02	66.8000	67.3100	65.2300	65.5800	-2.061%	1,703,705	+8.554%
2025-10-01	66.5200	67.1000	66.0300	66.9600	+0.919%	1,510,723	+6.317%
2025-09-30	66.3400	66.6550	65.2200	66.3500	+0.576%	1,175,173	+7.295%
2025-09-29	66.5500	66.7350	65.2600	65.9700	-0.872%	926,865	+7.913%
2025-09-26	66.4500	67.1000	66.1000	66.5500	+0.742%	857,860	+6.972%
2025-09-25	65.5100	66.0900	65.1100	66.0600	+1.009%	798,958	+7.766%
2025-09-24	65.3100	65.5100	64.9400	65.4000	+0.430%	839,290	+8.853%
2025-09-23	65.8000	66.5100	64.9900	65.1200	-0.580%	897,796	+9.321%
2025-09-22	65.9100	66.0700	64.9800	65.5000	-0.727%	913,465	+8.687%
2025-09-19	66.9800	66.9800	65.9300	65.9800	-1.581%	1,895,862	+7.896%
2025-09-18	66.1000	67.3850	66.0100	67.0400	+1.854%	1,300,336	+6.190%
2025-09-17	65.3100	66.9700	64.9900	65.8200	+0.935%	1,469,655	+8.159%
2025-09-16	65.7900	65.9800	64.2650	65.2100	-0.987%	1,102,346	+9.170%
2025-09-15	67.2500	67.5200	65.8600	65.8600	-2.919%	794,502	+8.093%
2025-09-12	67.7000	68.1500	67.2200	67.8400	+0.103%	1,039,428	+4.938%
2025-09-11	67.3200	67.7700	66.8350	67.7700	+0.668%	971,547	+5.046%
2025-09-10	67.0900	67.4700	66.7400	67.3200	+0.628%	898,135	+5.749%
2025-09-09	68.0100	68.0300	66.7600	66.9000	-1.632%	945,301	+6.413%
2025-09-08	67.9700	68.1500	66.9600	68.0100	-0.029%	1,306,080	+4.676%
2025-09-05	68.9500	69.6350	67.6700	68.0300	-1.119%	1,482,717	+4.645%
2025-09-04	69.1800	69.1800	68.2200	68.8000	+0.015%	1,134,386	+3.474%
2025-09-03	68.9900	69.6475	68.1200	68.7900	-0.391%	757,037	+3.489%
2025-09-02	68.5600	69.0600	68.1100	69.0600	-0.101%	578,688	+3.084%
2025-08-29	69.5100	70.0000	69.1100	69.1300	-0.303%	769,674	+2.980%
2025-08-28	69.7800	69.8450	68.5700	69.3400	-0.331%	1,880,571	+2.668%
2025-08-27	69.1100	70.1750	69.0975	69.5700	+0.288%	1,527,550	+2.329%
2025-08-26	69.0000	69.9500	69.0000	69.3700	+0.405%	1,105,738	+2.624%
2025-08-25	69.6800	69.8850	69.0600	69.0900	-0.847%	1,014,307	+3.040%
2025-08-22	67.8400	70.1600	67.7800	69.6800	+3.306%	1,174,532	+2.167%
2025-08-21	67.4200	67.8100	67.1300	67.4500	-0.384%	867,794	+5.545%
2025-08-20	67.5800	67.8200	67.0700	67.7100	+0.475%	901,912	+5.140%
2025-08-19	67.4000	68.1800	67.2300	67.3900	+0.030%	885,525	+5.639%
2025-08-18	66.9800	67.3700	66.6700	67.3700	+0.298%	1,116,620	+5.670%
2025-08-15	68.3900	68.3900	67.0850	67.1700	-1.654%	786,350	+5.985%
2025-08-14	67.6100	68.3800	67.3300	68.3000	-0.234%	652,908	+4.231%
2025-08-13	67.4600	68.5500	67.0900	68.4600	+1.860%	759,591	+3.988%
2025-08-12	66.2700	67.3700	66.0000	67.2100	+2.298%	1,059,996	+5.922%
2025-08-11	66.2550	66.5150	65.3200	65.7000	-0.545%	796,222	+8.356%
2025-08-08	65.9400	66.2600	65.3250	66.0600	+1.009%	647,387	+7.766%
2025-08-07	66.6400	66.6400	65.2100	65.4000	-0.999%	796,075	+8.853%
2025-08-06	66.3200	66.8800	65.8897	66.0600	-0.377%	653,494	+7.766%
2025-08-05	66.3600	66.4600	65.0600	66.3100	+0.181%	760,150	+7.359%
2025-08-04	66.1700	66.3900	65.7400	66.1900	+0.410%	834,464	+7.554%
2025-08-01	66.0500	66.3800	64.5400	65.9200	-1.051%	1,225,944	+7.995%
2025-07-31	66.3900	66.9300	66.0000	66.6200	+0.105%	1,360,685	+6.860%
2025-07-30	67.7400	67.9000	66.4500	66.5500	-1.202%	836,016	+6.972%
2025-07-29	68.1600	68.1600	67.1400	67.3600	-0.385%	845,782	+5.686%
2025-07-28	67.8000	67.8350	67.0900	67.6200	-0.118%	1,123,776	+5.280%
2025-07-25	67.5600	67.8700	66.6950	67.7000	+0.163%	1,100,532	+5.155%
2025-07-24	68.7000	69.2700	67.5100	67.5900	-2.790%	1,166,542	+5.326%
2025-07-23	72.2800	73.5000	69.4050	69.5300	-4.610%	1,255,783	+2.387%
2025-07-22	72.7500	73.5400	72.4200	72.8900	+0.566%	998,379	-2.332%
2025-07-21	73.9300	74.1350	72.3200	72.4800	-1.562%	867,704	-1.780%
2025-07-18	73.9600	74.4000	73.3600	73.6300	-0.203%	534,147	-3.314%
2025-07-17	72.3700	73.8400	72.3350	73.7800	+1.906%	477,764	-3.510%
2025-07-16	72.5400	72.7200	71.0800	72.4000	+0.611%	552,517	-1.671%
2025-07-15	74.2700	74.5250	71.9200	71.9600	-3.487%	608,193	-1.070%
2025-07-14	73.6400	74.5900	73.4700	74.5600	+1.016%	509,123	-4.520%
2025-07-11	74.4300	74.5550	73.8000	73.8100	-1.205%	740,151	-3.550%
2025-07-10	74.1300	75.4450	74.0500	74.7100	+0.565%	613,695	-4.712%
2025-07-09	74.6800	74.8500	73.5701	74.2900	+0.027%	797,034	-4.173%
2025-07-08	73.6300	74.7200	73.6300	74.2700	+0.828%	787,533	-4.147%
2025-07-07	73.6200	74.4950	73.0500	73.6600	-0.271%	605,903	-3.353%
2025-07-03	73.7300	74.6900	73.6300	73.8600	+0.408%	468,888	-3.615%
2025-07-02	73.2500	73.6500	72.1300	73.5600	+0.933%	947,164	-3.222%
2025-07-01	69.9900	73.1500	69.6950	72.8800	+3.759%	1,084,495	-2.319%
2025-06-30	70.3800	70.7000	70.1000	70.2400	+0.171%	973,763	+1.353%
2025-06-27	71.0400	71.2100	69.8700	70.1200	-0.932%	1,203,196	+1.526%
2025-06-26	69.3500	70.8600	69.0269	70.7800	+2.372%	675,017	+0.579%
2025-06-25	69.1100	69.3900	68.7400	69.1400	-0.231%	712,593	+2.965%
2025-06-24	69.6300	70.4100	69.2820	69.3000	+0.289%	885,665	+2.727%
2025-06-23	67.6100	69.1300	67.3700	69.1000	+1.932%	867,318	+3.025%
2025-06-20	68.0400	68.2850	67.5300	67.7900	+0.133%	1,103,406	+5.015%
2025-06-18	67.0500	68.1000	67.0500	67.7000	+0.669%	508,310	+5.155%
2025-06-17	67.2300	67.8100	66.9100	67.2500	-0.694%	610,704	+5.859%
2025-06-16	68.3700	68.3700	67.5200	67.7200	+0.133%	520,619	+5.124%
2025-06-13	68.3600	68.5500	67.4550	67.6300	-2.942%	621,460	+5.264%
2025-06-12	69.6700	69.7600	68.8600	69.6800	-0.414%	515,872	+2.167%
2025-06-11	71.4200	71.4200	69.7300	69.9700	-1.381%	482,923	+1.744%
2025-06-10	70.2100	71.3550	70.0850	70.9500	+1.025%	600,359	+0.338%
2025-06-09	70.3000	70.8700	70.0850	70.2300	+0.329%	409,660	+1.367%
2025-06-06	69.7000	70.2250	69.3750	70.0000	+2.205%	582,843	+1.700%
2025-06-05	69.1100	69.1550	68.3300	68.4900	-0.969%	485,706	+3.942%
2025-06-04	69.7900	70.0250	68.9300	69.1600	-0.874%	726,664	+2.935%
2025-06-03	68.7300	69.9700	68.7300	69.7700	+1.072%	755,621	+2.035%
2025-06-02	69.4200	69.5950	68.4100	69.0300	-0.890%	468,875	+3.129%
2025-05-30	69.8800	70.1600	69.3700	69.6500	-0.670%	581,014	+2.211%
2025-05-29	69.5400	70.1700	69.1200	70.1200	+1.242%	470,167	+1.526%
2025-05-28	70.7600	71.0600	69.1900	69.2600	-2.078%	950,537	+2.787%
2025-05-27	70.4100	70.8000	69.6600	70.7300	+1.347%	603,576	+0.650%
2025-05-23	68.7300	70.0950	68.7300	69.7900	-0.172%	551,425	+2.006%
2025-05-22	69.6600	70.6000	69.4300	69.9100	-0.057%	772,739	+1.831%
2025-05-21	71.3600	71.4150	69.9300	69.9500	-2.793%	604,562	+1.773%
2025-05-20	72.3300	72.7350	71.8750	71.9600	-1.059%	615,480	-1.070%
2025-05-19	72.0600	72.7400	71.8700	72.7300	+0.193%	615,943	-2.117%
2025-05-16	72.0000	72.8100	71.6400	72.5900	+0.540%	812,979	-1.929%
2025-05-15	72.4400	72.8500	71.8300	72.2000	+0.083%	610,526	-1.399%
2025-05-14	73.1200	73.2300	72.1200	72.1400	-1.650%	715,254	-1.317%
2025-05-13	73.7000	73.8750	72.9400	73.3500	-0.542%	571,419	-2.945%
2025-05-12	74.0100	74.5600	73.6250	73.7500	+3.465%	883,021	-3.471%
2025-05-09	71.0900	71.6200	70.9800	71.2800	+0.225%	544,740	-0.126%
2025-05-08	69.8300	71.5300	69.7073	71.1200	+2.611%	635,456	+0.098%
2025-05-07	69.6900	70.1600	69.2400	69.3100	+0.260%	1,088,170	+2.712%
2025-05-06	69.4000	69.7900	68.8026	69.1300	-1.271%	399,188	+2.980%
2025-05-05	69.4000	70.6900	69.4000	70.0200	+0.186%	684,932	+1.671%
2025-05-02	68.9100	70.0900	68.4000	69.8900	+2.644%	563,617	+1.860%
2025-05-01	67.5000	68.6600	67.4000	68.0900	+0.280%	446,194	+4.553%
2025-04-30	67.3700	67.9950	66.7300	67.9000	-0.890%	960,633	+4.845%
2025-04-29	67.6100	68.8100	67.2700	68.5100	+1.152%	794,584	+3.912%
2025-04-28	67.1300	67.8000	66.7600	67.7300	+0.879%	652,789	+5.109%
2025-04-25	67.2900	67.8160	66.5800	67.1400	-0.769%	656,434	+6.032%
2025-04-24	66.6900	67.7000	66.3050	67.6600	+0.580%	635,114	+5.217%
2025-04-23	65.7400	69.1150	65.7400	67.2700	+0.164%	1,463,981	+5.827%
2025-04-22	65.9400	67.3500	65.8850	67.1600	+2.487%	999,744	+6.001%
2025-04-21	65.1600	65.6600	64.4000	65.5300	-0.410%	689,235	+8.637%
2025-04-17	65.5100	66.3200	65.1400	65.8000	+0.244%	467,687	+8.191%
2025-04-16	65.7200	66.9800	64.9400	65.6400	-0.425%	567,084	+8.455%
2025-04-15	65.8100	66.9800	65.7000	65.9200	+0.442%	831,772	+7.995%
2025-04-14	65.7100	65.8000	64.0500	65.6300	+1.234%	1,152,467	+8.472%
2025-04-11	64.2400	65.7100	63.3252	64.8300	+0.997%	1,160,269	+9.810%
2025-04-10	65.9500	66.5500	61.9500	64.1900	-4.763%	764,709	+10.905%
2025-04-09	62.7500	67.7941	61.8000	67.4000	+5.709%	674,210	+5.623%
2025-04-08	66.1100	66.6600	62.7700	63.7600	-0.359%	624,350	+11.653%
2025-04-07	62.1700	66.7500	61.5700	63.9900	-0.698%	764,527	+11.252%
2025-04-04	63.8600	64.9500	62.3750	64.4400	-2.541%	1,016,899	+10.475%
2025-04-03	68.6800	68.8950	65.9900	66.1200	-7.563%	684,523	+7.668%
2025-04-02	70.1900	71.5600	70.1900	71.5300	+1.217%	369,271	-0.475%
2025-04-01	70.8400	71.4800	70.1400	70.6700	-0.981%	515,586	+0.736%
2025-03-31	70.0700	71.4700	69.9250	71.3700	+1.205%	487,119	-0.252%
2025-03-28	71.0000	71.6500	70.1200	70.5200	-1.315%	430,923	+0.950%
2025-03-27	71.8000	71.9950	70.9100	71.4600	-0.293%	438,819	-0.378%
2025-03-26	72.3900	73.2800	71.2900	71.6700	-0.527%	553,707	-0.670%
2025-03-25	72.1600	72.9700	71.7900	72.0500	-0.152%	699,612	-1.194%
2025-03-24	71.5900	72.3200	71.1300	72.1600	+2.297%	427,041	-1.344%
2025-03-21	70.3500	70.8700	69.7600	70.5400	0.000%	881,601	+0.921%
2025-03-20	70.4900	71.6400	70.4350	70.5400	-1.010%	479,318	+0.921%
2025-03-19	70.6200	71.8600	70.3000	71.2600	+0.906%	705,629	-0.098%
2025-03-18	70.8900	71.1400	70.1400	70.6200	-0.311%	579,550	+0.807%
2025-03-17	71.0600	71.5000	70.3800	70.8400	-0.310%	457,567	+0.494%
2025-03-14	69.2400	71.0600	68.9600	71.0600	+2.540%	747,845	+0.183%
2025-03-13	70.8100	70.9600	69.0800	69.3000	-1.422%	517,872	+2.727%
2025-03-12	71.2300	71.7100	70.1600	70.3000	-0.509%	689,187	+1.266%
2025-03-11	71.5500	71.8800	70.3500	70.6600	-1.244%	805,739	+0.750%
2025-03-10	72.1700	73.0600	71.3500	71.5500	-1.717%	905,923	-0.503%
2025-03-07	72.6000	73.1800	71.4500	72.8000	-0.055%	725,921	-2.212%
2025-03-06	73.5200	73.5200	72.0500	72.8400	-1.461%	682,625	-2.265%
2025-03-05	73.7500	74.6300	72.9700	73.9200	+0.285%	836,142	-3.693%
2025-03-04	75.4300	75.4300	73.0000	73.7100	-3.217%	844,341	-3.419%
2025-03-03	76.7700	77.9150	75.5500	76.1600	-0.782%	611,653	-6.526%
2025-02-28	77.0800	77.8400	75.7900	76.7600	+0.065%	722,610	-7.256%
2025-02-27	76.5100	77.2500	76.2000	76.7100	+0.340%	320,529	-7.196%
2025-02-26	76.4100	77.2600	75.8900	76.4500	-0.144%	495,986	-6.880%
2025-02-25	76.8000	77.5100	76.2800	76.5600	+0.407%	448,940	-7.014%
2025-02-24	76.8900	77.1000	76.0350	76.2500	-0.327%	466,649	-6.636%
2025-02-21	78.0500	78.0500	76.4500	76.5000	-1.316%	438,284	-6.941%
2025-02-20	77.8600	78.1770	76.6100	77.5200	-0.692%	339,740	-8.166%
2025-02-19	77.9600	78.9900	77.6850	78.0600	-0.725%	365,470	-8.801%
2025-02-18	77.8800	78.7000	77.5250	78.6300	+0.989%	511,207	-9.462%
2025-02-14	78.4700	79.0300	77.6500	77.8600	-0.205%	331,577	-8.567%
2025-02-13	78.3000	78.5600	77.3500	78.0200	0.000%	445,057	-8.754%
2025-02-12	78.6300	78.8500	77.9200	78.0200	-1.923%	308,041	-8.754%
2025-02-11	78.0800	79.7500	78.0800	79.5500	+1.080%	508,907	-10.509%
2025-02-10	79.7200	80.0550	78.4700	78.7000	-1.625%	379,448	-9.543%
2025-02-07	80.6900	80.6900	78.6300	80.0000	-0.855%	492,154	-11.013%
2025-02-06	81.5300	81.5300	79.9100	80.6900	0.000%	470,078	-11.773%
2025-02-05	80.7500	80.7500	79.5800	80.6900	+0.548%	465,262	-11.773%
2025-02-04	78.5800	80.3200	78.4900	80.2500	+2.177%	482,811	-11.290%
2025-02-03	78.3800	79.5350	77.5200	78.5400	-1.825%	510,376	-9.358%
2025-01-31	80.1900	80.9500	79.7100	80.0000	-0.398%	891,320	-11.013%
2025-01-30	81.2100	81.2100	79.3100	80.3200	+1.082%	490,077	-11.367%
2025-01-29	79.0700	82.7500	77.8650	79.4600	-0.675%	877,877	-10.408%
2025-01-28	79.9000	80.4800	79.2200	80.0000	-0.287%	758,994	-11.013%
2025-01-27	79.8600	81.0300	79.6300	80.2300	+1.237%	580,908	-11.268%
2025-01-24	77.8100	79.5000	77.7000	79.2500	+1.097%	529,457	-10.170%
2025-01-23	78.8000	78.8975	77.9450	78.3900	-0.508%	488,245	-9.185%
2025-01-22	80.0000	80.0000	78.4600	78.7900	-0.756%	563,626	-9.646%
2025-01-21	79.4800	80.5300	79.0700	79.3900	+0.659%	367,710	-10.329%
2025-01-17	78.3100	79.0800	77.9400	78.8700	+1.154%	329,110	-9.738%
2025-01-16	78.3400	78.8150	77.4100	77.9700	-1.091%	307,719	-8.696%
2025-01-15	79.6600	79.7500	77.7400	78.8300	+1.585%	434,484	-9.692%
2025-01-14	75.8400	77.8300	75.5850	77.6000	+3.301%	506,776	-8.260%
2025-01-13	73.4200	75.4200	73.0750	75.1200	+2.343%	706,274	-5.232%
2025-01-10	73.1900	73.7300	72.2000	73.4000	-1.727%	472,256	-3.011%

.dark-mode .TC47Tc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TC47Tc{ color: #333333; background-color: white; border: 2px solid #333333; }PBProsperity Bancshares Incstock NYSE

PB
Prosperity Bancshares Inc
stock NYSE