U.S. Markets closed

Prosperity Bancshares, Inc. (PB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
74.39-0.77 (-1.02%)
At close: 4:00PM EDT

74.39 +0.05 (0.07%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202175.5675.4374.2974.3974.39197,886
Apr 21, 202174.0875.2574.0175.1675.16320,900
Apr 20, 202175.8176.0973.7174.1674.16306,500
Apr 19, 202176.6077.4575.6876.1676.16273,300
Apr 16, 202175.7276.6075.5976.4676.46393,500
Apr 15, 202175.4675.7274.0575.2275.22181,300
Apr 14, 202174.0976.0274.0975.4275.42172,600
Apr 13, 202175.3075.4573.6174.1174.11221,100
Apr 12, 202175.6776.3175.5775.8375.83263,800
Apr 09, 202175.3175.5074.5975.3675.36222,400
Apr 08, 202174.4775.2173.7174.7874.78283,300
Apr 07, 202175.5975.6974.4774.9174.91211,300
Apr 06, 202175.3576.0174.6175.2175.21284,800
Apr 05, 202176.7576.9574.9275.4275.42313,500
Apr 01, 202174.6976.2374.4076.2076.20331,500
Mar 31, 202175.8376.1974.8774.8974.89298,000
Mar 30, 202176.0976.8375.6676.1676.16322,700
Mar 29, 202176.7977.3074.5875.5075.50404,200
Mar 26, 202176.7977.8476.1677.4677.46304,100
Mar 25, 202173.6876.1172.9075.8075.80349,400
Mar 24, 202174.6776.1373.6873.7973.79298,700
Mar 23, 202175.9976.2573.5874.1574.15393,100
Mar 22, 202178.4578.4576.0076.5476.54354,700
Mar 19, 202179.0979.8378.0079.2379.231,382,600
Mar 18, 202179.8683.0279.5179.9679.96509,600
Mar 17, 202179.4580.0178.2079.0179.01316,300
Mar 16, 202179.6479.6477.9978.7778.77278,800
Mar 15, 202180.9580.9579.2680.3780.37482,100
Mar 12, 202178.8980.5478.8980.4880.48491,800
Mar 12, 20210.49 Dividend
Mar 11, 202177.1278.7076.9878.6478.15508,900
Mar 10, 202176.6777.8776.4277.4076.92485,600
Mar 09, 202177.2977.8474.8876.6776.19496,000
Mar 08, 202178.0078.9877.6278.0077.51631,700
Mar 05, 202176.3277.3874.7877.2276.74491,200
Mar 04, 202175.4876.7674.1974.8874.41436,500
Mar 03, 202173.9776.1973.9775.4474.97538,200
Mar 02, 202175.0575.3373.4073.4272.96383,000
Mar 01, 202174.5175.4873.9975.3374.86350,700
Feb 26, 202173.8374.5872.8173.4773.01422,900
Feb 25, 202176.8377.1774.1874.1873.72315,000
Feb 24, 202175.7376.6475.0876.0575.58442,500
Feb 23, 202174.7075.6274.2475.4174.94636,600
Feb 22, 202173.0574.4973.0374.3173.85591,000
Feb 19, 202172.3273.4472.1473.1772.71388,500
Feb 18, 202171.4172.0171.1071.7771.32362,600
Feb 17, 202172.5273.1371.6771.8771.42385,600
Feb 16, 202172.0072.9771.5272.6572.20338,400
Feb 12, 202170.3671.3970.0771.3370.89293,200
Feb 11, 202171.2971.9370.3770.7370.29358,400
Feb 10, 202171.6372.2370.8971.3970.95328,500
Feb 09, 202170.2071.4270.1471.3270.88297,400
Feb 08, 202169.8070.4269.2470.4269.98368,800
Feb 05, 202169.9369.9368.7969.2468.81314,600
Feb 04, 202168.2569.6768.2569.4869.05391,400
Feb 03, 202168.0368.5766.9068.2267.79297,700
Feb 02, 202168.9769.6168.1468.4568.02496,000
Feb 01, 202168.0668.4966.4568.4067.97406,600
Jan 29, 202168.0369.2466.9967.4467.021,371,400
Jan 28, 202169.2069.2067.0668.1467.72509,300
Jan 27, 202167.8770.8567.5268.3167.88630,200
Jan 26, 202170.3970.5068.3668.4768.04394,200
Jan 25, 202169.7069.9768.7169.7569.32512,200
Jan 22, 202168.6970.3168.6070.2569.81339,900
Jan 21, 202171.0171.0168.9669.2168.78333,500
Jan 20, 202170.3571.0869.6971.0170.57386,200
Jan 19, 202169.9770.5969.4470.3569.91369,900
Jan 15, 202169.3669.9868.6269.5369.10364,600
Jan 14, 202171.3871.3870.1470.3569.91396,000
Jan 13, 202171.5071.5070.0070.3869.94327,700
Jan 12, 202172.5673.4771.7071.7671.31486,200
Jan 11, 202170.2972.1969.7571.9871.53391,300
Jan 08, 202172.0872.0869.6370.8970.45452,300
Jan 07, 202172.0072.8771.2971.4871.03487,100
Jan 06, 202170.0073.1370.0072.4171.96700,500
Jan 05, 202168.8669.3568.2168.6968.26464,200
Jan 04, 202169.3870.1167.7868.8368.40429,500
Dec 31, 202069.2969.6568.5269.3668.93308,400
Dec 30, 202069.2570.0968.7469.3868.95312,300
Dec 29, 202070.1670.1668.3368.8068.37212,600
Dec 28, 202070.0070.3869.2370.0169.57230,600
Dec 24, 202069.9769.9768.5469.3368.90271,500
Dec 23, 202068.3769.9667.9469.7369.30413,900
Dec 22, 202068.9669.2467.6967.8767.45452,100
Dec 21, 202067.8268.7967.4368.7768.34541,100
Dec 18, 202067.9968.0066.9567.5167.091,110,900
Dec 17, 202067.8668.1367.3068.0067.58745,200
Dec 16, 202067.8168.0267.2068.0067.58567,500
Dec 15, 202066.4967.6665.8267.5067.08381,500
Dec 14, 202067.0167.0165.4165.8265.41363,500
Dec 14, 20200.49 Dividend
Dec 11, 202065.5166.9765.5166.2865.38295,000
Dec 10, 202066.0166.6665.6866.5065.60217,600
Dec 09, 202066.7567.0865.9666.5165.61272,700
Dec 08, 202065.7166.9465.7166.2965.39185,200
Dec 07, 202065.4966.7565.2566.5665.66247,000
Dec 04, 202065.6466.2664.7966.2265.32276,200
Dec 03, 202065.1065.5364.6364.9364.05253,700
Dec 02, 202063.7264.7963.4664.7763.89282,000
Dec 01, 202064.2164.8663.6964.1263.25376,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...