NYSE - Nasdaq Real Time Price USD

Prosperity Bancshares, Inc. (PB)

62.44 +0.54 (+0.87%)
As of 3:51 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 61.76 63.04 61.79 62.44 62.44 307,032
Apr 22, 2024 60.95 62.29 60.55 61.90 61.90 377,900
Apr 19, 2024 59.55 60.80 59.55 60.77 60.77 633,300
Apr 18, 2024 59.16 59.87 59.16 59.69 59.69 397,700
Apr 17, 2024 59.86 60.13 59.37 59.39 59.39 402,500
Apr 16, 2024 60.09 60.09 59.05 59.23 59.23 362,500
Apr 15, 2024 60.64 61.26 59.69 60.25 60.25 482,400
Apr 12, 2024 60.27 60.96 60.03 60.36 60.36 405,800
Apr 11, 2024 61.65 61.65 60.39 61.01 61.01 237,500
Apr 10, 2024 62.64 62.64 60.78 61.13 61.13 471,900
Apr 9, 2024 64.61 64.89 63.94 64.02 64.02 378,800
Apr 8, 2024 63.74 64.36 63.58 64.26 64.26 317,900
Apr 5, 2024 62.38 63.45 62.30 63.39 63.39 369,800
Apr 4, 2024 63.84 64.19 62.41 62.79 62.79 298,700
Apr 3, 2024 62.78 63.23 62.60 62.88 62.88 312,200
Apr 2, 2024 64.02 64.10 62.59 62.91 62.91 376,500
Apr 1, 2024 66.18 66.18 64.08 64.37 64.37 500,500
Mar 28, 2024 64.91 66.19 64.77 65.78 65.78 640,500
Mar 27, 2024 63.18 65.07 63.17 65.06 65.06 559,500
Mar 26, 2024 63.26 63.26 62.43 62.78 62.78 609,800
Mar 25, 2024 62.90 63.71 62.73 62.82 62.82 257,200
Mar 22, 2024 63.59 63.59 62.53 63.03 63.03 630,600
Mar 21, 2024 62.64 63.92 62.64 63.44 63.44 565,300
Mar 20, 2024 60.76 62.71 60.59 62.34 62.34 562,400
Mar 19, 2024 60.23 61.02 60.23 60.75 60.75 447,300
Mar 18, 2024 60.61 60.73 60.08 60.32 60.32 516,900
Mar 15, 2024 60.29 61.58 60.29 60.61 60.61 1,305,400
Mar 14, 2024 0.56 Dividend
Mar 14, 2024 61.55 61.71 60.17 60.58 60.58 523,900
Mar 13, 2024 62.43 63.47 62.17 62.44 61.88 318,800
Mar 12, 2024 62.96 63.35 62.27 62.58 62.02 313,200
Mar 11, 2024 62.89 63.52 62.80 63.13 62.56 330,200
Mar 8, 2024 64.28 64.33 63.05 63.07 62.50 485,000
Mar 7, 2024 64.12 64.37 63.43 63.83 63.26 356,100
Mar 6, 2024 64.81 64.81 62.59 63.50 62.93 660,700
Mar 5, 2024 62.09 65.15 62.09 65.01 64.43 586,200
Mar 4, 2024 62.28 62.95 61.84 62.41 61.85 447,100
Mar 1, 2024 61.90 62.51 60.91 61.86 61.31 551,700
Feb 29, 2024 62.67 63.16 61.85 62.41 61.85 463,100
Feb 28, 2024 62.28 62.57 61.63 61.65 61.10 391,600
Feb 27, 2024 62.37 62.92 62.19 62.82 62.26 549,600
Feb 26, 2024 62.49 63.12 61.80 61.98 61.42 625,800
Feb 23, 2024 63.01 63.40 62.46 63.01 62.44 302,600
Feb 22, 2024 63.23 63.56 62.35 63.02 62.45 355,900
Feb 21, 2024 62.62 63.26 61.99 63.23 62.66 511,800
Feb 20, 2024 62.63 63.55 62.63 62.75 62.19 383,900
Feb 16, 2024 63.67 64.14 63.30 63.44 62.87 469,200
Feb 15, 2024 63.66 65.21 63.66 64.26 63.68 617,700
Feb 14, 2024 62.82 63.37 62.04 63.32 62.75 536,400
Feb 13, 2024 62.49 62.62 60.97 62.06 61.50 1,099,100
Feb 12, 2024 63.37 65.03 63.02 64.14 63.56 601,400
Feb 9, 2024 62.12 63.33 61.43 63.29 62.72 541,800
Feb 8, 2024 61.60 62.42 61.44 62.14 61.58 579,700
Feb 7, 2024 62.78 62.78 61.12 61.96 61.40 841,600
Feb 6, 2024 62.03 62.56 61.28 62.45 61.89 733,500
Feb 5, 2024 62.09 62.29 61.43 62.00 61.44 714,900
Feb 2, 2024 61.62 62.96 61.55 62.73 62.17 787,800
Feb 1, 2024 64.10 64.35 60.88 62.74 62.18 886,200
Jan 31, 2024 64.97 65.84 63.79 63.91 63.34 948,600
Jan 30, 2024 66.70 67.08 66.37 66.61 66.01 545,600
Jan 29, 2024 65.83 67.03 65.33 67.00 66.40 560,100
Jan 26, 2024 65.52 66.33 65.50 65.75 65.16 594,100
Jan 25, 2024 65.33 65.83 64.16 65.39 64.80 963,300
Jan 24, 2024 63.24 66.21 62.83 64.93 64.35 1,549,700
Jan 23, 2024 67.01 67.24 65.45 65.46 64.87 849,200
Jan 22, 2024 66.56 67.23 66.13 66.92 66.32 626,100
Jan 19, 2024 64.92 66.22 64.50 66.18 65.59 700,300
Jan 18, 2024 64.38 64.90 63.82 64.67 64.09 521,300
Jan 17, 2024 63.56 64.29 62.91 63.88 63.31 845,200
Jan 16, 2024 63.88 64.32 63.39 63.70 63.13 581,600
Jan 12, 2024 65.89 65.92 64.22 64.71 64.13 418,600
Jan 11, 2024 64.86 65.42 63.76 65.40 64.81 607,000
Jan 10, 2024 65.07 65.74 64.87 65.71 65.12 434,000
Jan 9, 2024 65.65 65.87 65.34 65.53 64.94 336,600
Jan 8, 2024 65.82 66.46 65.52 66.42 65.82 442,800
Jan 5, 2024 65.56 66.88 65.33 66.08 65.49 893,800
Jan 4, 2024 65.91 66.79 65.81 65.92 65.33 554,500
Jan 3, 2024 67.00 67.59 65.61 65.91 65.32 779,300
Jan 2, 2024 67.32 68.88 67.15 68.34 67.73 588,000
Dec 29, 2023 68.31 68.44 67.56 67.73 67.12 345,700
Dec 28, 2023 68.11 68.79 68.11 68.55 67.94 422,500
Dec 27, 2023 68.24 68.53 67.92 68.34 67.73 434,300
Dec 26, 2023 67.72 68.47 67.46 68.24 67.63 388,500
Dec 22, 2023 67.23 67.87 66.86 67.34 66.74 449,200
Dec 21, 2023 66.34 66.88 65.73 66.79 66.19 545,300
Dec 20, 2023 66.83 67.33 65.55 65.58 64.99 554,400
Dec 19, 2023 66.31 67.40 66.10 67.02 66.42 552,300
Dec 18, 2023 67.13 67.24 66.05 66.13 65.54 522,200
Dec 15, 2023 67.38 67.72 66.15 66.66 66.06 1,569,900
Dec 14, 2023 0.56 Dividend
Dec 14, 2023 65.80 67.76 65.54 67.59 66.98 1,254,100
Dec 13, 2023 62.46 64.95 62.35 64.89 63.75 1,564,800
Dec 12, 2023 62.86 63.03 62.37 62.61 61.51 312,800
Dec 11, 2023 62.78 63.60 62.59 63.01 61.91 398,800
Dec 8, 2023 62.87 63.64 62.79 63.04 61.94 465,800
Dec 7, 2023 62.76 63.14 62.47 62.93 61.83 588,300
Dec 6, 2023 62.90 64.10 62.26 62.33 61.24 612,400
Dec 5, 2023 62.84 63.13 62.26 62.64 61.54 355,200
Dec 4, 2023 62.51 63.65 62.32 63.26 62.15 685,600
Dec 1, 2023 60.20 63.52 59.77 63.01 61.91 1,021,800
Nov 30, 2023 59.87 60.70 59.23 60.31 59.25 761,500
Nov 29, 2023 58.83 60.28 58.51 59.82 58.77 822,400
Nov 28, 2023 58.62 58.69 57.79 58.45 57.43 283,300
Nov 27, 2023 58.38 58.69 58.00 58.67 57.64 389,700
Nov 24, 2023 58.70 59.15 58.51 58.83 57.80 106,800
Nov 22, 2023 59.18 59.18 58.19 58.74 57.71 228,800
Nov 21, 2023 59.63 59.63 58.36 58.39 57.37 285,100
Nov 20, 2023 59.51 59.92 59.30 59.73 58.68 338,200
Nov 17, 2023 59.50 60.16 59.09 59.87 58.82 521,300
Nov 16, 2023 59.36 59.52 58.54 59.04 58.01 551,400
Nov 15, 2023 58.72 59.77 58.72 59.47 58.43 555,700
Nov 14, 2023 56.96 59.37 56.37 58.87 57.84 743,200
Nov 13, 2023 54.83 55.57 54.53 55.31 54.34 395,200
Nov 10, 2023 55.07 55.35 54.38 55.29 54.32 468,200
Nov 9, 2023 56.17 56.44 54.84 54.87 53.91 580,100
Nov 8, 2023 56.56 56.56 55.76 56.25 55.26 471,100
Nov 7, 2023 56.64 57.15 56.17 56.69 55.70 481,900
Nov 6, 2023 57.62 58.00 56.74 56.96 55.96 550,300
Nov 3, 2023 57.90 58.61 57.35 57.95 56.93 838,500
Nov 2, 2023 54.96 56.72 54.74 56.40 55.41 853,200
Nov 1, 2023 54.35 54.93 53.90 54.45 53.50 1,039,000
Oct 31, 2023 53.94 54.57 53.67 54.54 53.58 838,300
Oct 30, 2023 54.47 54.72 53.99 54.05 53.10 683,100
Oct 27, 2023 54.41 54.42 53.32 53.83 52.89 1,491,200
Oct 26, 2023 52.49 54.70 52.49 54.60 53.64 1,412,800
Oct 25, 2023 49.92 52.39 49.82 52.12 51.21 1,222,700
Oct 24, 2023 50.72 50.86 49.60 50.13 49.25 634,300
Oct 23, 2023 50.45 51.66 50.45 50.49 49.61 688,700
Oct 20, 2023 52.55 52.55 50.72 50.73 49.84 925,200
Oct 19, 2023 52.56 54.00 52.30 52.60 51.68 718,100
Oct 18, 2023 53.63 53.80 52.43 52.50 51.58 473,500
Oct 17, 2023 52.61 55.06 52.61 54.39 53.44 737,000
Oct 16, 2023 52.36 53.13 52.27 52.93 52.00 473,200
Oct 13, 2023 52.81 52.98 51.35 51.68 50.77 486,200
Oct 12, 2023 53.51 53.55 51.59 52.30 51.38 792,100
Oct 11, 2023 53.71 54.43 52.85 53.31 52.38 734,200
Oct 10, 2023 53.27 54.09 53.13 53.65 52.71 529,200
Oct 9, 2023 52.81 53.65 52.47 53.09 52.16 343,100
Oct 6, 2023 52.54 53.92 52.25 53.36 52.43 461,500
Oct 5, 2023 52.79 53.38 52.28 53.22 52.29 409,800
Oct 4, 2023 51.90 52.27 51.37 52.25 51.33 813,000
Oct 3, 2023 52.77 52.77 51.67 51.90 50.99 534,900
Oct 2, 2023 54.56 54.89 52.92 53.18 52.25 520,400
Sep 29, 2023 54.30 55.10 54.12 54.58 53.62 510,000
Sep 28, 2023 53.41 54.21 53.06 53.80 52.86 666,300
Sep 27, 2023 53.50 53.65 52.62 52.86 51.93 396,900
Sep 26, 2023 53.75 54.54 53.48 53.56 52.62 419,700
Sep 25, 2023 53.64 54.33 53.47 54.21 53.26 361,700
Sep 22, 2023 54.73 54.79 53.73 53.78 52.84 469,100
Sep 21, 2023 55.56 55.66 54.44 54.60 53.64 660,400
Sep 20, 2023 56.82 56.90 55.79 55.86 54.88 652,000
Sep 19, 2023 56.56 56.60 55.97 56.44 55.45 665,800
Sep 18, 2023 57.40 57.40 56.39 56.45 55.46 881,000
Sep 15, 2023 56.33 57.33 56.21 56.85 55.85 1,609,500
Sep 14, 2023 0.55 Dividend
Sep 14, 2023 55.95 57.07 55.91 56.89 55.89 692,600
Sep 13, 2023 56.46 56.46 55.32 55.94 54.42 475,600
Sep 12, 2023 56.04 56.43 55.52 56.06 54.54 426,600
Sep 11, 2023 56.35 56.93 55.71 55.95 54.43 537,900
Sep 8, 2023 55.66 56.32 55.13 56.17 54.64 351,300
Sep 7, 2023 56.46 56.74 55.31 55.51 54.00 712,300
Sep 6, 2023 56.95 57.50 56.06 56.55 55.01 458,100
Sep 5, 2023 58.17 58.41 56.99 56.99 55.44 442,600
Sep 1, 2023 57.26 58.46 57.26 58.41 56.82 553,000
Aug 31, 2023 56.61 57.22 56.52 56.81 55.27 752,300
Aug 30, 2023 56.68 56.90 56.31 56.59 55.05 365,500
Aug 29, 2023 56.91 57.26 56.40 56.84 55.30 368,400
Aug 28, 2023 56.60 57.48 56.42 56.73 55.19 549,300
Aug 25, 2023 56.81 57.27 55.69 56.28 54.75 388,900
Aug 24, 2023 56.11 57.41 56.11 56.64 55.10 337,000
Aug 23, 2023 55.77 56.50 55.58 56.50 54.96 444,200
Aug 22, 2023 57.24 57.70 55.77 55.78 54.26 443,800
Aug 21, 2023 57.16 57.41 56.55 57.31 55.75 585,300
Aug 18, 2023 56.71 57.50 56.41 57.05 55.50 1,043,500
Aug 17, 2023 56.52 57.17 56.25 57.01 55.46 473,700
Aug 16, 2023 56.73 57.07 56.10 56.25 54.72 606,900
Aug 15, 2023 58.32 58.32 56.83 56.83 55.29 649,500
Aug 14, 2023 60.01 60.03 58.94 59.14 57.53 520,000
Aug 11, 2023 60.14 60.54 59.85 60.52 58.88 393,600
Aug 10, 2023 60.37 61.00 60.16 60.34 58.70 516,300
Aug 9, 2023 60.54 60.73 59.79 60.06 58.43 500,300
Aug 8, 2023 61.26 61.26 59.68 61.06 59.40 715,100
Aug 7, 2023 62.59 63.17 62.26 62.47 60.77 800,300
Aug 4, 2023 62.66 63.59 62.28 62.63 60.93 618,500
Aug 3, 2023 62.87 63.50 62.23 63.02 61.31 422,500
Aug 2, 2023 62.65 63.12 62.15 63.05 61.34 592,500
Aug 1, 2023 63.23 63.23 62.21 63.18 61.46 634,300
Jul 31, 2023 63.11 63.65 62.83 63.32 61.60 5,215,900
Jul 28, 2023 62.93 63.48 62.10 63.14 61.42 973,700
Jul 27, 2023 63.34 63.41 61.81 62.18 60.49 899,900
Jul 26, 2023 61.62 63.13 60.37 62.72 61.02 1,625,800
Jul 25, 2023 62.29 62.57 61.09 61.32 59.65 815,600
Jul 24, 2023 61.02 62.21 61.02 62.20 60.51 895,100
Jul 21, 2023 62.47 62.47 61.17 61.26 59.59 626,300
Jul 20, 2023 62.58 62.58 61.49 62.17 60.48 1,151,500
Jul 19, 2023 61.68 62.93 61.35 62.57 60.87 1,031,600
Jul 18, 2023 58.58 61.38 58.58 61.25 59.59 957,400
Jul 17, 2023 57.21 58.62 56.74 58.42 56.83 730,900
Jul 14, 2023 58.97 58.97 56.56 57.11 55.56 891,500
Jul 13, 2023 58.23 59.15 57.93 58.43 56.84 637,900
Jul 12, 2023 57.94 58.44 57.49 57.93 56.36 565,100
Jul 11, 2023 56.43 57.11 56.01 57.05 55.50 637,400
Jul 10, 2023 55.74 57.10 55.58 56.24 54.71 592,800
Jul 7, 2023 55.10 56.12 54.45 55.74 54.22 1,384,300
Jul 6, 2023 55.49 55.77 54.73 55.66 54.15 627,500
Jul 5, 2023 56.92 57.41 56.09 56.10 54.58 686,300
Jul 3, 2023 56.78 57.79 56.48 57.64 56.07 354,800
Jun 30, 2023 57.61 57.72 56.47 56.48 54.94 346,300
Jun 29, 2023 56.84 57.54 56.62 57.13 55.58 488,100
Jun 28, 2023 56.95 57.00 56.05 56.47 54.94 462,200
Jun 27, 2023 56.08 57.41 55.36 56.98 55.43 657,100
Jun 26, 2023 55.76 57.08 55.76 56.14 54.61 865,500
Jun 23, 2023 56.09 56.63 55.12 55.49 53.98 986,000
Jun 22, 2023 58.27 58.27 56.39 56.43 54.90 799,200
Jun 21, 2023 58.53 58.85 57.71 58.44 56.85 614,400
Jun 20, 2023 59.31 59.31 57.98 58.63 57.04 590,100
Jun 16, 2023 59.96 59.96 58.62 59.39 57.78 1,217,300
Jun 15, 2023 58.54 59.95 58.43 59.62 58.00 722,000
Jun 14, 2023 0.55 Dividend
Jun 14, 2023 59.84 60.43 58.44 59.00 57.40 697,000
Jun 13, 2023 59.92 61.24 59.49 60.33 58.16 628,500
Jun 12, 2023 61.03 62.21 59.13 59.81 57.65 832,300
Jun 9, 2023 61.29 61.49 60.52 60.89 58.69 420,100
Jun 8, 2023 61.73 61.73 60.32 61.34 59.13 450,800
Jun 7, 2023 60.92 62.49 60.48 62.15 59.91 574,600
Jun 6, 2023 59.44 61.70 58.85 60.37 58.19 1,060,700
Jun 5, 2023 59.98 60.21 58.63 59.31 57.17 613,600
Jun 2, 2023 58.87 60.48 58.66 60.26 58.09 695,400
Jun 1, 2023 57.68 58.87 56.63 58.34 56.24 700,400
May 31, 2023 58.03 58.39 55.95 57.18 55.12 1,014,400
May 30, 2023 58.45 58.68 57.25 58.38 56.28 477,400
May 26, 2023 57.82 58.42 56.72 58.20 56.10 478,200
May 25, 2023 58.21 58.43 57.01 57.76 55.68 990,800
May 24, 2023 59.75 60.11 58.19 58.44 56.33 598,400
May 23, 2023 61.02 61.89 59.80 60.10 57.93 1,097,500
May 22, 2023 60.84 61.20 59.70 61.06 58.86 487,100
May 19, 2023 61.49 62.07 59.04 60.29 58.12 802,900
May 18, 2023 61.90 62.06 60.62 61.42 59.21 635,800
May 17, 2023 59.90 62.43 59.89 61.99 59.76 780,600
May 16, 2023 60.20 60.81 58.83 58.90 56.78 880,000
May 15, 2023 58.94 60.91 58.94 60.64 58.45 622,800
May 12, 2023 59.19 59.19 58.00 58.81 56.69 696,800
May 11, 2023 59.56 60.29 58.68 58.72 56.60 745,100
May 10, 2023 61.15 61.15 59.47 60.21 58.04 683,700
May 9, 2023 59.20 60.66 58.95 60.18 58.01 631,000
May 8, 2023 62.37 62.47 59.70 59.73 57.58 453,000
May 5, 2023 61.54 62.21 60.37 61.68 59.46 1,107,700
May 4, 2023 58.21 60.08 56.72 59.04 56.91 1,269,100
May 3, 2023 61.52 62.42 59.38 59.70 57.55 1,403,300
May 2, 2023 61.00 61.02 58.21 59.14 57.01 872,400
May 1, 2023 62.35 62.64 61.24 61.33 59.12 564,100
Apr 28, 2023 62.23 63.13 62.02 62.62 60.36 3,319,300
Apr 27, 2023 60.40 62.87 60.40 62.35 60.10 940,700
Apr 26, 2023 58.97 60.92 58.97 60.30 58.13 717,300
Apr 25, 2023 59.98 60.49 58.55 59.00 56.87 913,900
Apr 24, 2023 60.48 61.34 60.34 60.66 58.47 518,700

Related Tickers

SFNC Simmons First National Corporation
18.75
+1.41%
 
NBHC National Bank Holdings Corporation
34.64
+1.97%
 
QCRH QCR Holdings, Inc.
58.38
+1.06%
 
CFR Cullen/Frost Bankers, Inc.
114.27
+0.88%
 
BOKF BOK Financial Corporation
90.92
+1.86%
 
WSFS WSFS Financial Corporation
44.78
+2.01%
 
HTBK Heritage Commerce Corp
8.29
+1.84%
 
PFBC Preferred Bank
76.85
+2.69%
 
FFIN First Financial Bankshares, Inc.
30.43
+0.03%
 
OBK Origin Bancorp, Inc.
29.68
+1.75%