PB - Prosperity Bancshares, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201769.7869.7868.3568.9968.99374,500
Dec 07, 201768.1669.4268.1369.2869.28259,000
Dec 06, 201768.5869.0167.2468.3368.33238,200
Dec 05, 201771.5771.5768.8268.9568.95383,100
Dec 04, 201771.0872.4871.0871.4571.45528,200
Dec 01, 201770.2170.2467.0669.8369.83371,500
Nov 30, 201771.0071.5769.8870.0470.04410,800
Nov 29, 201768.7671.4768.7670.6370.63456,900
Nov 28, 201765.4667.9665.1867.8667.86322,700
Nov 27, 201765.0066.1464.1965.2465.24168,600
Nov 24, 201766.1566.2064.9365.0565.05101,800
Nov 22, 201766.0266.4465.3965.6565.65139,200
Nov 21, 201765.9266.0365.5165.9765.97245,200
Nov 20, 201765.5365.6664.8165.6365.63197,800
Nov 17, 201764.1365.7564.1365.3865.38326,300
Nov 16, 201764.9465.2764.3464.5764.57337,700
Nov 15, 201763.6665.0463.0164.4664.46246,100
Nov 14, 201763.9165.0363.9164.2664.26351,800
Nov 13, 201762.3964.5662.3364.3664.36453,600
Nov 10, 201763.2563.6362.7962.9062.90298,700
Nov 09, 201762.2363.1761.9563.0163.01567,600
Nov 08, 201762.9263.1562.0862.7962.79548,300
Nov 07, 201765.3865.3863.0263.1063.10386,400
Nov 06, 201765.5966.0665.2265.4065.40181,100
Nov 03, 201765.5865.9864.9365.9265.92319,800
Nov 02, 201765.1866.1164.8765.8665.86324,400
Nov 01, 201766.2166.5464.8765.2565.25291,500
Oct 31, 201765.8966.5265.5465.7865.78261,100
Oct 30, 201766.5567.0865.5565.8565.85345,800
Oct 27, 201766.9667.6566.5366.9166.91608,100
Oct 26, 201766.1567.4665.8067.2567.25540,900
Oct 25, 201764.9666.7164.4866.3766.37523,200
Oct 24, 201764.9365.2664.1964.8564.85423,400
Oct 23, 201765.8465.8464.1664.3464.34261,800
Oct 20, 201765.4866.1565.0265.7165.71624,700
Oct 19, 201763.1064.8763.1064.6464.64251,900
Oct 18, 201763.7264.3563.7263.9663.96347,800
Oct 17, 201764.4264.5063.2763.3563.35538,600
Oct 16, 201763.9564.9763.7964.3064.30269,400
Oct 13, 201763.6264.4362.9163.7263.72347,100
Oct 12, 201764.2864.5463.5963.7163.71302,700
Oct 11, 201764.5664.8664.0064.2464.24268,300
Oct 10, 201765.0465.1364.6164.9164.91338,900
Oct 09, 201764.8265.2164.3464.5464.54191,900
Oct 06, 201765.0765.2564.3764.6764.67191,200
Oct 05, 201764.0765.1163.9364.7464.74148,300
Oct 04, 201764.7064.8863.9163.9963.99222,700
Oct 03, 201766.0066.1664.5765.1365.13409,800
Oct 02, 201765.3566.0464.7765.8565.85821,900
Sep 29, 201764.6266.1864.6265.7365.73657,700
Sep 28, 201764.7864.7863.6964.6164.61556,200
Sep 27, 201763.5964.3062.7164.2664.26615,900
Sep 26, 201761.8162.5061.7662.3562.35404,500
Sep 25, 201761.2962.1261.1561.6961.69256,300
Sep 22, 201761.3561.8461.2061.5461.54200,300
Sep 21, 201761.4462.0561.1961.6861.68381,500
Sep 20, 201760.5161.6859.7061.5061.50501,000
Sep 19, 201760.1960.9360.1060.4760.47558,700
Sep 18, 201760.2960.5859.9860.1560.15678,700
Sep 15, 201759.5760.2759.3660.0060.001,343,100
Sep 14, 201761.6161.8959.9460.0060.00719,100
Sep 14, 20170.34 Dividend
Sep 13, 201761.4262.1961.1161.7161.37675,500
Sep 12, 201759.7762.3659.6461.8961.551,162,500
Sep 11, 201758.4359.8558.4359.5359.20646,200
Sep 08, 201756.4057.7356.1457.4057.08706,700
Sep 07, 201757.7658.0555.8456.4656.15926,000
Sep 06, 201758.3958.6157.4957.8657.54661,500
Sep 05, 201759.7459.7457.7557.8657.54685,700
Sep 01, 201759.8960.7359.8960.2459.91267,600
Aug 31, 201760.5960.5959.7059.7559.42320,900
Aug 30, 201760.2960.7459.8760.3360.00615,300
Aug 29, 201759.8960.5259.5860.1459.81625,400
Aug 28, 201762.0362.0360.8061.0360.69569,900
Aug 25, 201761.7362.2761.4561.9261.58330,800
Aug 24, 201761.5361.8560.9961.6161.27219,500
Aug 23, 201760.3061.6360.2761.2060.86244,900
Aug 22, 201761.0561.5560.8761.1860.84293,100
Aug 21, 201760.2860.8459.7660.7060.37479,300
Aug 18, 201760.1060.9159.7460.3760.04396,900
Aug 17, 201762.1462.5460.2260.4160.08485,000
Aug 16, 201763.1063.2762.2562.5262.18213,900
Aug 15, 201764.0364.0362.8762.8962.54267,400
Aug 14, 201762.7763.6662.5063.3863.03290,300
Aug 11, 201761.8062.6961.4862.0761.73468,900
Aug 10, 201763.5963.9861.8662.0261.68726,200
Aug 09, 201764.9165.3164.4164.6864.32443,200
Aug 08, 201765.0266.7564.8565.6065.24465,000
Aug 07, 201765.7165.8665.0765.3765.01317,400
Aug 04, 201765.9166.3965.3465.6365.27364,400
Aug 03, 201765.4265.8764.8265.1264.76432,500
Aug 02, 201764.4765.5664.0365.5365.17489,500
Aug 01, 201764.6864.6863.8864.6064.24293,200
Jul 31, 201763.6664.7463.6164.1063.75520,300
Jul 28, 201763.3363.7262.6263.5263.17431,900
Jul 27, 201763.4763.6062.5463.3863.03526,300
Jul 26, 201764.5265.6463.4163.7363.38726,300
Jul 25, 201766.5066.5565.3665.9865.62907,400
Jul 24, 201764.4865.3064.4865.2064.84544,200
Jul 21, 201764.2964.5863.8564.2963.94478,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...