Mail

PB - Prosperity Bancshares, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 10, 2019	70.42	70.70	70.14	70.46	70.46	141,290
Dec 09, 2019	70.16	70.83	70.11	70.66	70.66	469,600
Dec 06, 2019	70.53	70.91	70.34	70.42	70.42	467,400
Dec 05, 2019	69.04	69.70	68.97	69.60	69.60	456,100
Dec 04, 2019	68.19	69.39	68.11	68.66	68.66	540,600
Dec 03, 2019	68.45	68.45	67.48	67.85	67.85	423,500
Dec 02, 2019	70.53	70.78	69.06	69.18	69.18	514,500
Nov 29, 2019	70.15	70.82	69.99	70.25	70.25	226,200
Nov 27, 2019	70.30	70.68	69.92	70.47	70.47	302,700
Nov 26, 2019	70.00	70.24	69.60	70.00	70.00	367,000
Nov 25, 2019	70.00	70.62	69.67	70.42	70.42	636,800
Nov 22, 2019	70.02	70.11	69.19	69.86	69.86	327,000
Nov 21, 2019	69.61	70.28	69.16	69.87	69.87	696,100
Nov 20, 2019	68.53	69.22	68.08	69.22	69.22	1,007,500
Nov 19, 2019	69.17	69.49	68.74	68.83	68.83	513,500
Nov 18, 2019	69.46	69.87	68.57	68.93	68.93	773,200
Nov 15, 2019	70.40	70.70	69.61	69.73	69.73	329,200
Nov 14, 2019	70.09	70.79	69.96	70.09	70.09	514,500
Nov 13, 2019	70.81	70.96	69.76	70.38	70.38	547,200
Nov 12, 2019	71.94	72.18	71.14	71.61	71.61	460,100
Nov 11, 2019	71.50	72.46	71.50	71.72	71.72	286,200
Nov 08, 2019	72.16	72.49	71.69	72.05	72.05	339,100
Nov 07, 2019	72.48	72.92	71.66	72.12	72.12	597,900
Nov 06, 2019	71.52	71.77	70.73	71.76	71.76	747,100
Nov 05, 2019	71.55	72.74	71.47	71.69	71.69	697,100
Nov 04, 2019	72.09	72.22	70.47	71.10	71.10	1,205,200
Nov 01, 2019	69.33	71.35	69.13	71.22	71.22	1,617,000
Oct 31, 2019	71.33	71.33	68.27	69.02	69.02	7,105,000
Oct 30, 2019	72.91	72.91	71.21	71.69	71.69	730,900
Oct 29, 2019	72.22	73.45	72.03	73.06	73.06	705,700
Oct 28, 2019	73.56	74.08	73.00	73.28	73.28	476,900
Oct 25, 2019	73.14	73.94	72.97	73.15	73.15	333,600
Oct 24, 2019	74.35	74.35	72.63	73.30	73.30	384,200
Oct 23, 2019	72.58	74.08	72.15	73.95	73.95	970,800
Oct 22, 2019	71.29	72.63	70.55	71.57	71.57	402,900
Oct 21, 2019	71.62	72.17	71.14	71.25	71.25	556,100
Oct 18, 2019	69.67	71.09	69.61	70.80	70.80	348,900
Oct 17, 2019	70.41	70.42	69.66	69.90	69.90	393,200
Oct 16, 2019	70.65	70.66	69.78	70.01	70.01	693,100
Oct 15, 2019	70.50	71.10	69.91	70.49	70.49	604,200
Oct 14, 2019	69.51	70.26	69.28	70.07	70.07	185,000
Oct 11, 2019	69.95	70.76	69.92	70.00	70.00	412,400
Oct 10, 2019	68.42	69.35	68.10	68.67	68.67	303,300
Oct 09, 2019	68.15	68.51	67.34	68.15	68.15	436,300
Oct 08, 2019	68.08	68.08	67.22	67.35	67.35	375,500
Oct 07, 2019	69.20	69.54	68.68	69.00	69.00	293,300
Oct 04, 2019	68.24	69.30	67.85	69.28	69.28	262,600
Oct 03, 2019	67.64	68.17	66.60	68.16	68.16	284,700
Oct 02, 2019	68.15	68.46	67.20	68.10	68.10	384,700
Oct 01, 2019	71.21	71.56	68.46	68.69	68.69	647,000
Sep 30, 2019	71.31	71.36	70.62	70.63	70.63	336,300
Sep 27, 2019	70.95	71.86	70.48	71.10	71.10	486,100
Sep 26, 2019	70.79	71.06	70.23	70.30	70.30	361,900
Sep 25, 2019	69.59	71.39	69.59	71.04	71.04	782,000
Sep 24, 2019	70.46	70.60	69.50	69.65	69.65	592,800
Sep 23, 2019	70.22	70.63	69.85	70.32	70.32	321,500
Sep 20, 2019	70.97	71.38	70.42	70.60	70.60	1,270,500
Sep 19, 2019	71.04	71.52	70.56	70.78	70.78	423,600
Sep 18, 2019	70.51	71.30	70.18	71.18	71.18	543,600
Sep 17, 2019	71.25	71.25	70.52	70.84	70.84	400,200
Sep 16, 2019	70.38	71.86	69.98	71.61	71.61	529,900
Sep 13, 2019	70.68	71.45	70.66	71.04	71.04	590,500
Sep 13, 2019	0.41 Dividend
Sep 12, 2019	69.29	70.59	68.68	70.40	69.99	637,400
Sep 11, 2019	68.82	69.71	67.53	69.71	69.30	404,700
Sep 10, 2019	67.51	68.55	67.30	68.55	68.15	298,200
Sep 09, 2019	66.08	67.27	65.80	67.12	66.73	475,700
Sep 06, 2019	65.50	66.03	65.23	65.56	65.18	317,200
Sep 05, 2019	65.02	66.34	65.02	65.76	65.38	356,200
Sep 04, 2019	63.89	64.22	63.50	63.95	63.58	331,700
Sep 03, 2019	64.34	64.34	62.94	63.51	63.14	924,100
Aug 30, 2019	65.37	65.56	64.53	64.92	64.54	313,600
Aug 29, 2019	63.84	65.03	63.84	64.92	64.54	353,200
Aug 28, 2019	62.32	63.68	62.29	63.24	62.87	260,000
Aug 27, 2019	63.98	64.18	62.17	62.50	62.14	584,500
Aug 26, 2019	63.54	63.78	62.97	63.61	63.24	406,200
Aug 23, 2019	64.57	65.04	62.83	63.10	62.73	556,600
Aug 22, 2019	65.10	65.66	64.14	64.99	64.61	210,800
Aug 21, 2019	64.70	65.06	64.18	64.67	64.29	253,600
Aug 20, 2019	64.80	65.09	64.05	64.11	63.74	382,300
Aug 19, 2019	65.89	65.89	63.29	65.26	64.88	281,400
Aug 16, 2019	63.93	65.08	63.93	64.95	64.57	1,006,300
Aug 15, 2019	64.14	64.21	63.29	63.49	63.12	630,000
Aug 14, 2019	64.36	64.58	63.26	63.82	63.45	616,900
Aug 13, 2019	64.62	66.81	64.62	65.73	65.35	420,000
Aug 12, 2019	65.06	65.15	64.58	64.78	64.40	319,300
Aug 09, 2019	65.71	66.20	65.04	65.86	65.48	360,600
Aug 08, 2019	65.32	66.30	64.92	66.02	65.64	617,400
Aug 07, 2019	64.43	65.22	63.24	64.68	64.30	607,500
Aug 06, 2019	65.10	65.36	63.97	65.31	64.93	529,900
Aug 05, 2019	64.74	65.00	63.63	64.49	64.11	1,143,100
Aug 02, 2019	66.99	67.15	65.50	66.34	65.95	376,500
Aug 01, 2019	69.30	69.97	66.89	67.15	66.76	1,047,900
Jul 31, 2019	69.46	70.09	68.95	69.39	68.99	471,800
Jul 30, 2019	68.19	69.59	68.10	69.54	69.14	300,600
Jul 29, 2019	69.66	69.71	68.42	68.64	68.24	364,400
Jul 26, 2019	69.19	70.02	69.14	69.75	69.34	341,700
Jul 25, 2019	70.21	70.36	68.91	69.16	68.76	577,000
Jul 24, 2019	67.10	70.42	67.04	70.21	69.80	950,100
Jul 23, 2019	67.47	68.02	67.07	67.50	67.11	425,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...