PB - Prosperity Bancshares, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201873.6974.4373.6474.3274.3262,622
Apr 19, 201872.2373.8472.2373.5773.57203,100
Apr 18, 201871.8972.4371.3672.0272.02211,200
Apr 17, 201873.3473.3771.1371.6971.69288,300
Apr 16, 201872.8673.2572.3473.0073.00268,900
Apr 13, 201874.1974.1971.9672.3572.35290,900
Apr 12, 201873.0174.0072.8073.5873.58323,800
Apr 11, 201872.5972.8171.9972.5572.55383,000
Apr 10, 201872.3373.0571.5372.8372.83743,200
Apr 09, 201871.1972.5470.8070.9070.90250,200
Apr 06, 201872.1372.9469.8670.8570.85330,200
Apr 05, 201873.5373.5872.6373.2673.26353,900
Apr 04, 201870.2773.0569.9672.8472.84483,700
Apr 03, 201871.3872.3470.5971.6771.67605,100
Apr 02, 201872.0172.4770.0870.9170.91339,900
Mar 29, 201872.1173.0571.3272.6372.63325,000
Mar 28, 201871.4272.6670.8271.8471.84273,000
Mar 27, 201873.2973.5770.7371.2671.26378,600
Mar 26, 201872.1473.2971.0773.1973.19380,400
Mar 23, 201873.6873.6870.6870.8870.88387,600
Mar 22, 201875.5075.6873.2473.3873.38275,100
Mar 21, 201876.4177.1975.7876.3876.38264,500
Mar 20, 201876.6876.9975.9876.2676.26223,000
Mar 19, 201877.1677.1675.3176.2676.26191,800
Mar 16, 201876.8777.9476.7377.1977.191,175,000
Mar 15, 201876.3776.9275.7876.7276.72312,100
Mar 15, 20180.36 Dividend
Mar 14, 201878.3278.3276.0776.4276.06445,300
Mar 13, 201878.9178.9176.7077.8177.44312,000
Mar 12, 201878.5179.2078.3378.7078.33242,500
Mar 09, 201878.4578.6477.6578.6178.24509,700
Mar 08, 201878.4678.5976.7277.5177.14263,600
Mar 07, 201877.6779.0577.5078.3878.01532,000
Mar 06, 201877.6078.9976.4778.4578.08485,000
Mar 05, 201875.2777.6174.6677.2576.89421,400
Mar 02, 201874.4776.2373.4075.9275.56574,900
Mar 01, 201874.8176.2274.4774.9474.59316,900
Feb 28, 201876.5677.1074.9475.0074.65233,600
Feb 27, 201877.1478.2676.0576.0775.71253,700
Feb 26, 201877.0077.1775.8877.1576.79213,500
Feb 23, 201875.3976.7475.3976.7276.36270,800
Feb 22, 201877.4877.5975.3175.4975.13240,500
Feb 21, 201876.5478.2476.5477.2176.85183,900
Feb 20, 201877.6178.2476.1176.5376.17279,100
Feb 16, 201876.1578.0776.1577.8277.45347,600
Feb 15, 201877.3977.6476.4376.9676.60311,100
Feb 14, 201874.3977.1774.2577.0776.71281,900
Feb 13, 201873.7574.8673.7074.7674.41250,500
Feb 12, 201873.5075.0872.9874.4874.13562,900
Feb 09, 201872.4773.5970.7873.1272.78376,600
Feb 08, 201873.7874.1571.3271.3270.98407,000
Feb 07, 201873.1674.2171.7073.5273.17233,800
Feb 06, 201870.6973.8569.9573.5673.21486,300
Feb 05, 201875.0076.3672.6372.6672.32418,700
Feb 02, 201876.5977.8976.1576.2875.92450,400
Feb 01, 201875.6476.9874.8876.9776.61383,500
Jan 31, 201876.1276.8875.6675.8075.44425,600
Jan 30, 201875.6376.8275.6376.0875.72327,000
Jan 29, 201876.6977.4976.4176.4576.09458,600
Jan 26, 201876.4277.0075.6876.9776.61423,800
Jan 25, 201877.4677.4675.6576.4576.09574,500
Jan 24, 201876.6877.5575.4477.1576.79783,600
Jan 23, 201875.1675.8474.8275.6975.33413,400
Jan 22, 201875.2975.7874.7975.6975.33393,500
Jan 19, 201874.6075.7474.4675.6575.29447,100
Jan 18, 201874.5974.7874.0674.2673.91454,000
Jan 17, 201874.4074.7073.5574.4674.11405,300
Jan 16, 201875.2475.5073.3374.0773.72505,300
Jan 12, 201874.7175.5074.1574.9874.63554,600
Jan 11, 201873.1474.4272.9774.3574.00570,900
Jan 10, 201871.2874.3971.1672.8572.51658,200
Jan 09, 201869.7271.6969.5771.0070.67580,100
Jan 08, 201869.7169.8269.1369.4969.16299,200
Jan 05, 201869.7469.9169.2069.7169.38398,500
Jan 04, 201869.7870.6069.2669.3769.04541,700
Jan 03, 201869.8670.0068.9569.5269.19349,900
Jan 02, 201870.0671.2169.3970.0069.67462,200
Dec 29, 201771.1771.2870.0470.0769.74314,400
Dec 28, 201771.1671.1970.6070.9370.60265,800
Dec 27, 201771.2671.8170.5370.7770.44256,600
Dec 26, 201771.7871.7870.8771.2170.87356,400
Dec 22, 201772.3772.3771.2071.7571.41322,500
Dec 21, 201771.9572.5071.4272.1971.85535,400
Dec 20, 201772.4072.4070.5071.3070.96500,200
Dec 19, 201772.2172.2171.2871.7471.40520,100
Dec 18, 201771.5073.0071.2271.7171.37609,700
Dec 15, 201769.4871.9569.2071.4571.112,377,200
Dec 14, 201769.8070.2768.8769.1068.77611,700
Dec 14, 20170.36 Dividend
Dec 13, 201769.4470.9369.1569.8469.15813,900
Dec 12, 201769.1269.9168.5769.5968.91414,400
Dec 11, 201768.9569.2168.2068.7968.11388,600
Dec 08, 201769.7869.7868.3568.9968.31374,500
Dec 07, 201768.1669.4268.1369.2868.60259,000
Dec 06, 201768.5869.0167.2468.3367.66238,200
Dec 05, 201771.5771.5768.8268.9568.27383,100
Dec 04, 201771.0872.4871.0871.4570.75528,200
Dec 01, 201770.2170.2467.0669.8369.14371,500
Nov 30, 201771.0071.5769.8870.0469.35410,800
Nov 29, 201768.7671.4768.7670.6369.93456,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...