Want to see PB full AI Analyst Report?
Prosperity Bancshares (PB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 73.13 | 73.13 | 71.71 | 71.98 | 71.98 | -0.77% | 1,334,639 | 1.40 |
| Oct 29, 2026 | 71.98 | 72.85 | 71.98 | 72.54 | 72.54 | +2.00% | 1,285,725 | 1.36 |
| Oct 28, 2026 | 70.67 | 71.17 | 68.93 | 71.12 | 71.12 | +2.13% | 1,752,350 | 1.87 |
| Oct 27, 2026 | 70.00 | 70.06 | 69.24 | 69.64 | 69.64 | -0.14% | 662,839 | 0.71 |
| Oct 26, 2026 | 69.55 | 70.68 | 69.50 | 69.74 | 69.74 | +0.35% | 1,041,339 | 1.10 |
| Oct 23, 2026 | 69.54 | 70.11 | 69.01 | 69.50 | 69.50 | -0.50% | 681,090 | 0.71 |
| Oct 22, 2026 | 68.03 | 70.02 | 68.03 | 69.85 | 69.85 | +2.54% | 696,668 | 0.72 |
| Oct 21, 2026 | 68.37 | 68.70 | 67.86 | 68.12 | 68.12 | -0.19% | 757,360 | 0.78 |
| Oct 20, 2026 | 67.26 | 68.58 | 67.06 | 68.25 | 68.25 | +1.50% | 1,015,599 | 1.05 |
| Oct 19, 2026 | 67.40 | 67.56 | 67.11 | 67.24 | 67.24 | -0.81% | 521,135 | 0.54 |
| Oct 16, 2026 | 68.04 | 68.77 | 67.34 | 67.79 | 67.79 | +0.49% | 724,832 | 0.75 |
| Oct 15, 2026 | 67.17 | 67.75 | 66.64 | 67.46 | 67.46 | +1.08% | 782,212 | 0.81 |
| Oct 14, 2026 | 65.63 | 66.74 | 65.50 | 66.74 | 66.74 | +0.62% | 1,189,748 | 1.23 |
| Oct 13, 2026 | 66.67 | 67.00 | 65.64 | 66.33 | 66.33 | -0.11% | 784,946 | 0.81 |
| Oct 12, 2026 | 66.11 | 66.90 | 66.11 | 66.40 | 66.40 | +0.44% | 573,249 | 0.59 |
| Oct 09, 2026 | 66.49 | 66.59 | 65.93 | 66.11 | 66.11 | -0.87% | 578,342 | 0.59 |
| Oct 08, 2026 | 65.64 | 66.69 | 65.47 | 66.69 | 66.69 | +1.12% | 940,830 | 0.96 |
| Oct 07, 2026 | 66.38 | 66.43 | 65.51 | 65.95 | 65.95 | -1.71% | 919,870 | 0.94 |
| Oct 06, 2026 | 67.64 | 67.85 | 66.75 | 67.10 | 67.10 | -0.18% | 954,932 | 0.97 |
| Oct 05, 2026 | 67.47 | 67.78 | 66.69 | 67.22 | 67.22 | -0.24% | 1,101,423 | 1.11 |
| Oct 02, 2026 | 67.45 | 67.84 | 67.11 | 67.38 | 67.38 | +0.87% | 902,682 | 0.90 |
| Oct 01, 2026 | 65.87 | 66.90 | 65.14 | 66.80 | 66.80 | +0.89% | 1,350,612 | 1.32 |
| Sep 30, 2026 | 67.25 | 67.89 | 65.88 | 66.21 | 66.21 | -1.05% | 1,172,674 | 1.16 |
| Sep 29, 2026 | 67.69 | 67.69 | 66.42 | 66.91 | 66.91 | -0.61% | 912,165 | 0.85 |
| Sep 28, 2026 | 67.86 | 67.93 | 67.13 | 67.32 | 67.32 | -0.66% | 1,197,740 | 1.11 |
| Sep 25, 2026 | 67.53 | 68.23 | 67.40 | 67.77 | 67.77 | +0.70% | 1,028,373 | 0.92 |
| Sep 24, 2026 | 67.66 | 67.78 | 66.80 | 67.30 | 67.30 | +0.04% | 2,770,663 | 2.52 |
| Sep 23, 2026 | 68.70 | 69.20 | 67.21 | 67.27 | 67.27 | -2.31% | 1,787,693 | 1.63 |
| Sep 22, 2026 | 70.08 | 70.40 | 68.83 | 68.86 | 68.86 | -1.50% | 1,196,108 | 1.09 |
| Sep 21, 2026 | 70.41 | 70.59 | 69.74 | 69.91 | 69.91 | -0.16% | 1,111,492 | 1.01 |
| Sep 18, 2026 | 69.95 | 70.44 | 69.87 | 70.02 | 70.02 | -0.45% | 2,933,278 | 2.74 |
| Sep 17, 2026 | 70.78 | 71.26 | 70.11 | 70.34 | 70.34 | +0.00% | 1,147,296 | 1.08 |
| Sep 16, 2026 | 71.09 | 71.25 | 69.38 | 70.34 | 70.34 | -0.87% | 1,204,413 | 1.15 |
| Sep 15, 2026 | 71.19 | 71.73 | 70.90 | 70.96 | 70.96 | +0.08% | 834,318 | 0.79 |
| Sep 14, 2026 | 71.52 | 72.09 | 71.19 | 71.50 | 70.90 | +0.21% | 875,825 | 0.82 |
| Sep 11, 2026 | 72.49 | 72.72 | 70.81 | 71.35 | 70.75 | -0.20% | 757,722 | 0.71 |
| Sep 10, 2026 | 71.52 | 71.52 | 70.68 | 71.49 | 70.89 | +0.15% | 717,108 | 0.67 |
| Sep 09, 2026 | 72.20 | 72.20 | 71.10 | 71.38 | 70.78 | -0.57% | 833,128 | 0.78 |
| Sep 08, 2026 | 72.23 | 72.56 | 71.77 | 71.79 | 71.19 | -1.40% | 653,110 | 0.61 |
| Sep 07, 2026 | 73.71 | 73.71 | 72.30 | 72.81 | 72.20 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 73.71 | 73.71 | 72.30 | 72.81 | 72.20 | +0.54% | 393,079 | 0.36 |
| Sep 03, 2026 | 72.37 | 73.01 | 71.99 | 72.42 | 71.81 | +0.46% | 592,888 | 0.54 |
| Sep 02, 2026 | 71.03 | 72.37 | 70.84 | 72.09 | 71.49 | +1.97% | 740,774 | 0.66 |
| Sep 01, 2026 | 71.48 | 72.20 | 70.59 | 70.70 | 70.11 | -1.20% | 978,552 | 0.88 |
| Aug 31, 2026 | 72.31 | 72.49 | 71.51 | 71.56 | 70.96 | -1.02% | 1,194,272 | 1.08 |
| Aug 28, 2026 | 73.13 | 73.37 | 72.26 | 72.30 | 71.69 | -0.54% | 601,921 | 0.54 |
| Aug 27, 2026 | 72.61 | 72.85 | 72.01 | 72.69 | 72.08 | -0.53% | 852,591 | 0.76 |
| Aug 26, 2026 | 74.04 | 74.04 | 72.34 | 73.08 | 72.47 | +0.76% | 702,440 | 0.63 |
| Aug 25, 2026 | 73.53 | 73.66 | 72.31 | 72.53 | 71.92 | -0.30% | 787,781 | 0.71 |
| Aug 24, 2026 | 72.83 | 73.65 | 72.72 | 72.75 | 72.14 | -0.03% | 804,407 | 0.72 |
