Advertisement
U.S. markets closed

Prosperity Bancshares, Inc. (PB)

NYSE - NYSE Delayed Price. Currency in USD
65.78+0.72 (+1.11%)
At close: 04:00PM EDT
61.68 -4.10 (-6.23%)
After hours: 05:48PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202464.9166.1964.7765.7865.78640,500
Mar 27, 202463.1865.0763.1765.0665.06559,500
Mar 26, 202463.2663.2662.4362.7862.78609,800
Mar 25, 202462.9063.7162.7362.8262.82257,200
Mar 22, 202463.5963.5962.5363.0363.03630,600
Mar 21, 202462.6463.9262.6463.4463.44565,300
Mar 20, 202460.7662.7160.5962.3462.34562,400
Mar 19, 202460.2361.0260.2360.7560.75447,300
Mar 18, 202460.6160.7360.0860.3260.32516,900
Mar 15, 202460.2961.5860.2960.6160.611,305,400
Mar 14, 202461.5561.7160.1760.5860.58523,900
Mar 14, 20240.56 Dividend
Mar 13, 202462.4363.4762.1762.4461.88318,800
Mar 12, 202462.9663.3562.2762.5862.02313,200
Mar 11, 202462.8963.5262.8063.1362.56330,200
Mar 08, 202464.2864.3363.0563.0762.50485,000
Mar 07, 202464.1264.3763.4363.8363.26356,100
Mar 06, 202464.8164.8162.5963.5062.93660,700
Mar 05, 202462.0965.1562.0965.0164.43586,200
Mar 04, 202462.2862.9561.8462.4161.85447,100
Mar 01, 202461.9062.5160.9161.8661.31551,700
Feb 29, 202462.6763.1661.8562.4161.85463,100
Feb 28, 202462.2862.5761.6361.6561.10391,600
Feb 27, 202462.3762.9262.1962.8262.26549,600
Feb 26, 202462.4963.1261.8061.9861.42625,800
Feb 23, 202463.0163.4062.4663.0162.44302,600
Feb 22, 202463.2363.5662.3563.0262.45355,900
Feb 21, 202462.6263.2661.9963.2362.66511,800
Feb 20, 202462.6363.5562.6362.7562.19383,900
Feb 16, 202463.6764.1463.3063.4462.87469,200
Feb 15, 202463.6665.2163.6664.2663.68617,700
Feb 14, 202462.8263.3762.0463.3262.75536,400
Feb 13, 202462.4962.6260.9762.0661.501,099,100
Feb 12, 202463.3765.0363.0264.1463.56601,400
Feb 09, 202462.1263.3361.4363.2962.72541,800
Feb 08, 202461.6062.4261.4462.1461.58579,700
Feb 07, 202462.7862.7861.1261.9661.40841,600
Feb 06, 202462.0362.5661.2862.4561.89733,500
Feb 05, 202462.0962.2961.4362.0061.44714,900
Feb 02, 202461.6262.9661.5562.7362.17787,800
Feb 01, 202464.1064.3560.8862.7462.18886,200
Jan 31, 202464.9765.8463.7963.9163.34948,600
Jan 30, 202466.7067.0866.3766.6166.01545,600
Jan 29, 202465.8367.0365.3367.0066.40560,100
Jan 26, 202465.5266.3365.5065.7565.16594,100
Jan 25, 202465.3365.8364.1665.3964.80963,300
Jan 24, 202463.2466.2162.8364.9364.351,549,700
Jan 23, 202467.0167.2465.4565.4664.87849,200
Jan 22, 202466.5667.2366.1366.9266.32626,100
Jan 19, 202464.9266.2264.5066.1865.59700,300
Jan 18, 202464.3864.9063.8264.6764.09521,300
Jan 17, 202463.5664.2962.9163.8863.31845,200
Jan 16, 202463.8864.3263.3963.7063.13581,600
Jan 12, 202465.8965.9264.2264.7164.13418,600
Jan 11, 202464.8665.4263.7665.4064.81607,000
Jan 10, 202465.0765.7464.8765.7165.12434,000
Jan 09, 202465.6565.8765.3465.5364.94336,600
Jan 08, 202465.8266.4665.5266.4265.82442,800
Jan 05, 202465.5666.8865.3366.0865.49893,800
Jan 04, 202465.9166.7965.8165.9265.33554,500
Jan 03, 202467.0067.5965.6165.9165.32779,300
Jan 02, 202467.3268.8867.1568.3467.73588,000
Dec 29, 202368.3168.4467.5667.7367.12345,700
Dec 28, 202368.1168.7968.1168.5567.94422,500
Dec 27, 202368.2468.5367.9268.3467.73434,300
Dec 26, 202367.7268.4767.4668.2467.63388,500
Dec 22, 202367.2367.8766.8667.3466.74449,200
Dec 21, 202366.3466.8865.7366.7966.19545,300
Dec 20, 202366.8367.3365.5565.5864.99554,400
Dec 19, 202366.3167.4066.1067.0266.42552,300
Dec 18, 202367.1367.2466.0566.1365.54522,200
Dec 15, 202367.3867.7266.1566.6666.061,569,900
Dec 14, 202365.8067.7665.5467.5966.981,254,100
Dec 14, 20230.56 Dividend
Dec 13, 202362.4664.9562.3564.8963.751,564,800
Dec 12, 202362.8663.0362.3762.6161.51312,800
Dec 11, 202362.7863.6062.5963.0161.91398,800
Dec 08, 202362.8763.6462.7963.0461.94465,800
Dec 07, 202362.7663.1462.4762.9361.83588,300
Dec 06, 202362.9064.1062.2662.3361.24612,400
Dec 05, 202362.8463.1362.2662.6461.54355,200
Dec 04, 202362.5163.6562.3263.2662.15685,600
Dec 01, 202360.2063.5259.7763.0161.911,021,800
Nov 30, 202359.8760.7059.2360.3159.25761,500
Nov 29, 202358.8360.2858.5159.8258.77822,400
Nov 28, 202358.6258.6957.7958.4557.43283,300
Nov 27, 202358.3858.6958.0058.6757.64389,700
Nov 24, 202358.7059.1558.5158.8357.80106,800
Nov 22, 202359.1859.1858.1958.7457.71228,800
Nov 21, 202359.6359.6358.3658.3957.37285,100
Nov 20, 202359.5159.9259.3059.7358.68338,200
Nov 17, 202359.5060.1659.0959.8758.82521,300
Nov 16, 202359.3659.5258.5459.0458.01551,400
Nov 15, 202358.7259.7758.7259.4758.43555,700
Nov 14, 202356.9659.3756.3758.8757.84743,200
Nov 13, 202354.8355.5754.5355.3154.34395,200
Nov 10, 202355.0755.3554.3855.2954.32468,200
Nov 09, 202356.1756.4454.8454.8753.91580,100
Nov 08, 202356.5656.5655.7656.2555.26471,100
Nov 07, 202356.6457.1556.1756.6955.70481,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...