Prosperity Bancshares, Inc. Common Stock (PB)

Last Price71.90

Change-2.55 (-3.43%)

NYSE · Last Trade: Jan 25th, 10:03 AM EST

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

Date Range:

2025-10-25 - 2026-01-25

Date	Open	High	Low	Close	Volume	Adjusted Close
1/23/2026	74.01	74.19	71.65	71.90	701,876	71.90
1/22/2026	74.72	76.08	73.95	74.45	803,139	74.45
1/21/2026	72.58	75.03	72.56	74.61	739,298	74.61
1/20/2026	71.60	73.15	71.60	72.22	761,947	72.22
1/16/2026	73.23	73.28	72.24	72.39	703,396	72.39
1/15/2026	72.67	73.59	72.40	73.12	600,964	73.12
1/14/2026	71.28	72.54	71.22	72.44	514,321	72.44
1/13/2026	71.73	72.40	71.24	71.35	1,134,663	71.35
1/12/2026	72.17	73.27	71.04	71.52	847,267	71.52
1/09/2026	72.02	72.95	71.97	72.51	1,113,089	72.51
1/08/2026	70.02	72.42	70.00	71.95	723,500	71.95
1/07/2026	70.32	70.91	69.52	70.16	825,021	70.16
1/06/2026	69.89	71.07	69.56	70.96	638,175	70.96
1/05/2026	69.48	71.19	69.48	70.23	889,443	70.23
1/02/2026	69.20	69.87	68.36	69.63	474,840	69.63
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