Prosperity Bancshares, Inc. (PB)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2021	75.56	75.43	74.29	74.39	74.39	197,886
Apr 21, 2021	74.08	75.25	74.01	75.16	75.16	320,900
Apr 20, 2021	75.81	76.09	73.71	74.16	74.16	306,500
Apr 19, 2021	76.60	77.45	75.68	76.16	76.16	273,300
Apr 16, 2021	75.72	76.60	75.59	76.46	76.46	393,500
Apr 15, 2021	75.46	75.72	74.05	75.22	75.22	181,300
Apr 14, 2021	74.09	76.02	74.09	75.42	75.42	172,600
Apr 13, 2021	75.30	75.45	73.61	74.11	74.11	221,100
Apr 12, 2021	75.67	76.31	75.57	75.83	75.83	263,800
Apr 09, 2021	75.31	75.50	74.59	75.36	75.36	222,400
Apr 08, 2021	74.47	75.21	73.71	74.78	74.78	283,300
Apr 07, 2021	75.59	75.69	74.47	74.91	74.91	211,300
Apr 06, 2021	75.35	76.01	74.61	75.21	75.21	284,800
Apr 05, 2021	76.75	76.95	74.92	75.42	75.42	313,500
Apr 01, 2021	74.69	76.23	74.40	76.20	76.20	331,500
Mar 31, 2021	75.83	76.19	74.87	74.89	74.89	298,000
Mar 30, 2021	76.09	76.83	75.66	76.16	76.16	322,700
Mar 29, 2021	76.79	77.30	74.58	75.50	75.50	404,200
Mar 26, 2021	76.79	77.84	76.16	77.46	77.46	304,100
Mar 25, 2021	73.68	76.11	72.90	75.80	75.80	349,400
Mar 24, 2021	74.67	76.13	73.68	73.79	73.79	298,700
Mar 23, 2021	75.99	76.25	73.58	74.15	74.15	393,100
Mar 22, 2021	78.45	78.45	76.00	76.54	76.54	354,700
Mar 19, 2021	79.09	79.83	78.00	79.23	79.23	1,382,600
Mar 18, 2021	79.86	83.02	79.51	79.96	79.96	509,600
Mar 17, 2021	79.45	80.01	78.20	79.01	79.01	316,300
Mar 16, 2021	79.64	79.64	77.99	78.77	78.77	278,800
Mar 15, 2021	80.95	80.95	79.26	80.37	80.37	482,100
Mar 12, 2021	78.89	80.54	78.89	80.48	80.48	491,800
Mar 12, 2021	0.49 Dividend
Mar 11, 2021	77.12	78.70	76.98	78.64	78.15	508,900
Mar 10, 2021	76.67	77.87	76.42	77.40	76.92	485,600
Mar 09, 2021	77.29	77.84	74.88	76.67	76.19	496,000
Mar 08, 2021	78.00	78.98	77.62	78.00	77.51	631,700
Mar 05, 2021	76.32	77.38	74.78	77.22	76.74	491,200
Mar 04, 2021	75.48	76.76	74.19	74.88	74.41	436,500
Mar 03, 2021	73.97	76.19	73.97	75.44	74.97	538,200
Mar 02, 2021	75.05	75.33	73.40	73.42	72.96	383,000
Mar 01, 2021	74.51	75.48	73.99	75.33	74.86	350,700
Feb 26, 2021	73.83	74.58	72.81	73.47	73.01	422,900
Feb 25, 2021	76.83	77.17	74.18	74.18	73.72	315,000
Feb 24, 2021	75.73	76.64	75.08	76.05	75.58	442,500
Feb 23, 2021	74.70	75.62	74.24	75.41	74.94	636,600
Feb 22, 2021	73.05	74.49	73.03	74.31	73.85	591,000
Feb 19, 2021	72.32	73.44	72.14	73.17	72.71	388,500
Feb 18, 2021	71.41	72.01	71.10	71.77	71.32	362,600
Feb 17, 2021	72.52	73.13	71.67	71.87	71.42	385,600
Feb 16, 2021	72.00	72.97	71.52	72.65	72.20	338,400
Feb 12, 2021	70.36	71.39	70.07	71.33	70.89	293,200
Feb 11, 2021	71.29	71.93	70.37	70.73	70.29	358,400
Feb 10, 2021	71.63	72.23	70.89	71.39	70.95	328,500
Feb 09, 2021	70.20	71.42	70.14	71.32	70.88	297,400
Feb 08, 2021	69.80	70.42	69.24	70.42	69.98	368,800
Feb 05, 2021	69.93	69.93	68.79	69.24	68.81	314,600
Feb 04, 2021	68.25	69.67	68.25	69.48	69.05	391,400
Feb 03, 2021	68.03	68.57	66.90	68.22	67.79	297,700
Feb 02, 2021	68.97	69.61	68.14	68.45	68.02	496,000
Feb 01, 2021	68.06	68.49	66.45	68.40	67.97	406,600
Jan 29, 2021	68.03	69.24	66.99	67.44	67.02	1,371,400
Jan 28, 2021	69.20	69.20	67.06	68.14	67.72	509,300
Jan 27, 2021	67.87	70.85	67.52	68.31	67.88	630,200
Jan 26, 2021	70.39	70.50	68.36	68.47	68.04	394,200
Jan 25, 2021	69.70	69.97	68.71	69.75	69.32	512,200
Jan 22, 2021	68.69	70.31	68.60	70.25	69.81	339,900
Jan 21, 2021	71.01	71.01	68.96	69.21	68.78	333,500
Jan 20, 2021	70.35	71.08	69.69	71.01	70.57	386,200
Jan 19, 2021	69.97	70.59	69.44	70.35	69.91	369,900
Jan 15, 2021	69.36	69.98	68.62	69.53	69.10	364,600
Jan 14, 2021	71.38	71.38	70.14	70.35	69.91	396,000
Jan 13, 2021	71.50	71.50	70.00	70.38	69.94	327,700
Jan 12, 2021	72.56	73.47	71.70	71.76	71.31	486,200
Jan 11, 2021	70.29	72.19	69.75	71.98	71.53	391,300
Jan 08, 2021	72.08	72.08	69.63	70.89	70.45	452,300
Jan 07, 2021	72.00	72.87	71.29	71.48	71.03	487,100
Jan 06, 2021	70.00	73.13	70.00	72.41	71.96	700,500
Jan 05, 2021	68.86	69.35	68.21	68.69	68.26	464,200
Jan 04, 2021	69.38	70.11	67.78	68.83	68.40	429,500
Dec 31, 2020	69.29	69.65	68.52	69.36	68.93	308,400
Dec 30, 2020	69.25	70.09	68.74	69.38	68.95	312,300
Dec 29, 2020	70.16	70.16	68.33	68.80	68.37	212,600
Dec 28, 2020	70.00	70.38	69.23	70.01	69.57	230,600
Dec 24, 2020	69.97	69.97	68.54	69.33	68.90	271,500
Dec 23, 2020	68.37	69.96	67.94	69.73	69.30	413,900
Dec 22, 2020	68.96	69.24	67.69	67.87	67.45	452,100
Dec 21, 2020	67.82	68.79	67.43	68.77	68.34	541,100
Dec 18, 2020	67.99	68.00	66.95	67.51	67.09	1,110,900
Dec 17, 2020	67.86	68.13	67.30	68.00	67.58	745,200
Dec 16, 2020	67.81	68.02	67.20	68.00	67.58	567,500
Dec 15, 2020	66.49	67.66	65.82	67.50	67.08	381,500
Dec 14, 2020	67.01	67.01	65.41	65.82	65.41	363,500
Dec 14, 2020	0.49 Dividend
Dec 11, 2020	65.51	66.97	65.51	66.28	65.38	295,000
Dec 10, 2020	66.01	66.66	65.68	66.50	65.60	217,600
Dec 09, 2020	66.75	67.08	65.96	66.51	65.61	272,700
Dec 08, 2020	65.71	66.94	65.71	66.29	65.39	185,200
Dec 07, 2020	65.49	66.75	65.25	66.56	65.66	247,000
Dec 04, 2020	65.64	66.26	64.79	66.22	65.32	276,200
Dec 03, 2020	65.10	65.53	64.63	64.93	64.05	253,700
Dec 02, 2020	63.72	64.79	63.46	64.77	63.89	282,000
Dec 01, 2020	64.21	64.86	63.69	64.12	63.25	376,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,133.25+5.50(+0.13%)

Dow Futures33,750.00+41.00(+0.12%)

Nasdaq Futures13,767.25+17.00(+0.12%)

Prosperity Bancshares, Inc. (PB)

S&P Futures
4,133.25
+5.50(+0.13%)

Dow Futures
33,750.00
+41.00(+0.12%)

Nasdaq Futures
13,767.25
+17.00(+0.12%)