PB - Prosperity Bancshares, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201970.4270.7070.1470.4670.46141,290
Dec 09, 201970.1670.8370.1170.6670.66469,600
Dec 06, 201970.5370.9170.3470.4270.42467,400
Dec 05, 201969.0469.7068.9769.6069.60456,100
Dec 04, 201968.1969.3968.1168.6668.66540,600
Dec 03, 201968.4568.4567.4867.8567.85423,500
Dec 02, 201970.5370.7869.0669.1869.18514,500
Nov 29, 201970.1570.8269.9970.2570.25226,200
Nov 27, 201970.3070.6869.9270.4770.47302,700
Nov 26, 201970.0070.2469.6070.0070.00367,000
Nov 25, 201970.0070.6269.6770.4270.42636,800
Nov 22, 201970.0270.1169.1969.8669.86327,000
Nov 21, 201969.6170.2869.1669.8769.87696,100
Nov 20, 201968.5369.2268.0869.2269.221,007,500
Nov 19, 201969.1769.4968.7468.8368.83513,500
Nov 18, 201969.4669.8768.5768.9368.93773,200
Nov 15, 201970.4070.7069.6169.7369.73329,200
Nov 14, 201970.0970.7969.9670.0970.09514,500
Nov 13, 201970.8170.9669.7670.3870.38547,200
Nov 12, 201971.9472.1871.1471.6171.61460,100
Nov 11, 201971.5072.4671.5071.7271.72286,200
Nov 08, 201972.1672.4971.6972.0572.05339,100
Nov 07, 201972.4872.9271.6672.1272.12597,900
Nov 06, 201971.5271.7770.7371.7671.76747,100
Nov 05, 201971.5572.7471.4771.6971.69697,100
Nov 04, 201972.0972.2270.4771.1071.101,205,200
Nov 01, 201969.3371.3569.1371.2271.221,617,000
Oct 31, 201971.3371.3368.2769.0269.027,105,000
Oct 30, 201972.9172.9171.2171.6971.69730,900
Oct 29, 201972.2273.4572.0373.0673.06705,700
Oct 28, 201973.5674.0873.0073.2873.28476,900
Oct 25, 201973.1473.9472.9773.1573.15333,600
Oct 24, 201974.3574.3572.6373.3073.30384,200
Oct 23, 201972.5874.0872.1573.9573.95970,800
Oct 22, 201971.2972.6370.5571.5771.57402,900
Oct 21, 201971.6272.1771.1471.2571.25556,100
Oct 18, 201969.6771.0969.6170.8070.80348,900
Oct 17, 201970.4170.4269.6669.9069.90393,200
Oct 16, 201970.6570.6669.7870.0170.01693,100
Oct 15, 201970.5071.1069.9170.4970.49604,200
Oct 14, 201969.5170.2669.2870.0770.07185,000
Oct 11, 201969.9570.7669.9270.0070.00412,400
Oct 10, 201968.4269.3568.1068.6768.67303,300
Oct 09, 201968.1568.5167.3468.1568.15436,300
Oct 08, 201968.0868.0867.2267.3567.35375,500
Oct 07, 201969.2069.5468.6869.0069.00293,300
Oct 04, 201968.2469.3067.8569.2869.28262,600
Oct 03, 201967.6468.1766.6068.1668.16284,700
Oct 02, 201968.1568.4667.2068.1068.10384,700
Oct 01, 201971.2171.5668.4668.6968.69647,000
Sep 30, 201971.3171.3670.6270.6370.63336,300
Sep 27, 201970.9571.8670.4871.1071.10486,100
Sep 26, 201970.7971.0670.2370.3070.30361,900
Sep 25, 201969.5971.3969.5971.0471.04782,000
Sep 24, 201970.4670.6069.5069.6569.65592,800
Sep 23, 201970.2270.6369.8570.3270.32321,500
Sep 20, 201970.9771.3870.4270.6070.601,270,500
Sep 19, 201971.0471.5270.5670.7870.78423,600
Sep 18, 201970.5171.3070.1871.1871.18543,600
Sep 17, 201971.2571.2570.5270.8470.84400,200
Sep 16, 201970.3871.8669.9871.6171.61529,900
Sep 13, 201970.6871.4570.6671.0471.04590,500
Sep 13, 20190.41 Dividend
Sep 12, 201969.2970.5968.6870.4069.99637,400
Sep 11, 201968.8269.7167.5369.7169.30404,700
Sep 10, 201967.5168.5567.3068.5568.15298,200
Sep 09, 201966.0867.2765.8067.1266.73475,700
Sep 06, 201965.5066.0365.2365.5665.18317,200
Sep 05, 201965.0266.3465.0265.7665.38356,200
Sep 04, 201963.8964.2263.5063.9563.58331,700
Sep 03, 201964.3464.3462.9463.5163.14924,100
Aug 30, 201965.3765.5664.5364.9264.54313,600
Aug 29, 201963.8465.0363.8464.9264.54353,200
Aug 28, 201962.3263.6862.2963.2462.87260,000
Aug 27, 201963.9864.1862.1762.5062.14584,500
Aug 26, 201963.5463.7862.9763.6163.24406,200
Aug 23, 201964.5765.0462.8363.1062.73556,600
Aug 22, 201965.1065.6664.1464.9964.61210,800
Aug 21, 201964.7065.0664.1864.6764.29253,600
Aug 20, 201964.8065.0964.0564.1163.74382,300
Aug 19, 201965.8965.8963.2965.2664.88281,400
Aug 16, 201963.9365.0863.9364.9564.571,006,300
Aug 15, 201964.1464.2163.2963.4963.12630,000
Aug 14, 201964.3664.5863.2663.8263.45616,900
Aug 13, 201964.6266.8164.6265.7365.35420,000
Aug 12, 201965.0665.1564.5864.7864.40319,300
Aug 09, 201965.7166.2065.0465.8665.48360,600
Aug 08, 201965.3266.3064.9266.0265.64617,400
Aug 07, 201964.4365.2263.2464.6864.30607,500
Aug 06, 201965.1065.3663.9765.3164.93529,900
Aug 05, 201964.7465.0063.6364.4964.111,143,100
Aug 02, 201966.9967.1565.5066.3465.95376,500
Aug 01, 201969.3069.9766.8967.1566.761,047,900
Jul 31, 201969.4670.0968.9569.3968.99471,800
Jul 30, 201968.1969.5968.1069.5469.14300,600
Jul 29, 201969.6669.7168.4268.6468.24364,400
Jul 26, 201969.1970.0269.1469.7569.34341,700
Jul 25, 201970.2170.3668.9169.1668.76577,000
Jul 24, 201967.1070.4267.0470.2169.80950,100
Jul 23, 201967.4768.0267.0767.5067.11425,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...