Prosperity Bancshares, Inc. Common Stock (PB)

Last Price69.11

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 2nd, 4:20 AM EST

Historical Prices For Prosperity Bancshares, Inc. Common Stock (PB)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	70.04	70.10	68.97	69.11	496,186	69.11
12/30/2025	69.92	70.19	69.22	69.92	569,248	69.92
12/29/2025	70.47	70.50	69.49	69.81	741,320	69.81
12/26/2025	71.03	71.14	70.02	70.32	475,884	70.32
12/24/2025	71.00	71.24	70.63	71.08	264,364	71.08
12/23/2025	71.60	71.99	70.76	70.78	629,559	70.78
12/22/2025	71.43	72.17	71.28	71.65	766,817	71.65
12/19/2025	71.45	71.98	70.96	71.40	1,906,937	71.40
12/18/2025	72.19	72.67	71.37	71.38	901,244	71.38
12/17/2025	71.49	72.47	71.13	71.92	794,567	71.92
12/16/2025	72.15	72.15	71.00	71.50	829,843	71.50
12/15/2025	72.68	73.24	71.58	72.00	1,100,404	72.00
12/12/2025	73.87	73.87	72.32	72.83	1,355,664	72.23
12/11/2025	72.80	73.90	72.80	73.47	955,875	72.86
12/10/2025	70.37	73.41	70.25	72.96	1,286,638	72.36
12/09/2025	70.71	71.63	70.18	70.24	1,073,934	69.66
12/08/2025	70.66	71.45	70.31	70.77	989,125	70.19
12/05/2025	70.08	70.89	70.08	70.63	788,258	70.05
12/04/2025	69.81	70.82	69.78	70.23	997,779	69.65
12/03/2025	69.01	70.39	69.01	70.05	853,123	69.47
12/02/2025	69.83	69.86	69.05	69.13	838,774	68.56
12/01/2025	68.80	70.42	67.94	69.48	774,461	68.91
11/28/2025	69.12	69.14	68.63	68.71	312,629	68.14
11/26/2025	68.70	69.54	68.70	68.84	836,588	68.27
11/25/2025	68.39	69.71	68.39	69.39	1,070,248	68.82
11/24/2025	68.04	68.56	67.63	67.92	968,111	67.36
11/21/2025	66.45	68.90	66.31	68.21	802,739	67.65
11/20/2025	66.54	67.30	65.69	66.02	898,557	65.48
11/19/2025	65.57	66.40	65.36	66.28	740,798	65.73
11/18/2025	64.49	65.78	64.18	65.46	667,381	64.92
11/17/2025	66.74	66.80	64.77	64.83	1,282,065	64.30
11/14/2025	66.41	67.15	66.22	66.81	778,027	66.26
11/13/2025	67.02	67.62	66.65	66.88	1,042,139	66.33
11/12/2025	67.11	67.90	66.84	67.17	647,398	66.62
11/11/2025	66.87	67.78	66.48	67.23	890,831	66.68
11/10/2025	67.80	67.89	66.83	66.94	861,480	66.39
11/07/2025	64.87	67.54	64.87	67.53	946,770	66.97
11/06/2025	66.52	67.00	65.84	66.19	931,629	65.64
11/05/2025	66.25	67.37	66.13	66.73	1,199,705	66.18
11/04/2025	66.04	66.53	65.59	66.37	1,561,623	65.82
11/03/2025	65.24	66.80	64.34	66.54	1,290,652	65.99
10/31/2025	64.60	66.19	64.07	65.82	1,352,600	65.28
10/30/2025	65.07	65.73	64.68	64.81	1,679,453	64.28
10/29/2025	62.77	67.47	62.58	65.12	2,626,901	64.58
10/28/2025	63.77	64.04	62.91	63.27	974,571	62.75
10/27/2025	63.25	64.72	63.25	63.75	1,254,258	63.22
10/24/2025	63.93	64.28	62.90	63.01	975,756	62.49
10/23/2025	62.73	63.40	62.27	63.19	885,775	62.67
10/22/2025	63.74	64.00	62.77	62.89	912,014	62.37
10/21/2025	63.68	64.04	63.21	63.44	840,969	62.92
10/20/2025	63.50	64.41	63.20	64.01	1,125,366	63.48
10/17/2025	62.56	63.45	61.62	63.17	937,341	62.65
10/16/2025	64.47	64.67	61.06	61.89	1,757,454	61.38
10/15/2025	66.09	66.58	64.67	64.92	932,509	64.39
10/14/2025	64.15	66.52	64.15	66.09	909,041	65.55
10/13/2025	63.69	64.55	63.32	64.42	704,214	63.89
10/10/2025	65.28	65.48	62.95	62.98	980,240	62.46
10/09/2025	65.40	65.74	64.94	65.06	465,276	64.52
10/08/2025	65.82	65.96	65.22	65.37	526,502	64.83
10/07/2025	66.37	66.72	65.53	65.60	520,382	65.06
10/06/2025	66.56	67.16	65.77	66.09	993,004	65.55
10/03/2025	65.76	66.74	65.70	65.82	1,071,305	65.28
10/02/2025	66.80	67.31	65.23	65.58	1,703,705	65.04