PB | Prosperity Bancs | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Prosperity Bancs (PB)

NYSE

$72.94-$0.22 (-0.29%)

Price as of Nov 11, 2026 7:30 PM EST

$8.8B
Market Cap
12.59%
1-Year Change
Banks - Regional
Industry

1 Month
+10.65%

Low Price$66.33

High Price$73.91
3 Months
+0.59%

Low Price$65.95

High Price$74.42
1 Year
+12.59%

Low Price$63.03

High Price$74.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	73.12	73.42	72.46	73.15	+0.41%	694,863
11/09/2026	72.66	73.99	72.35	72.85	+1.36%	773,049
11/06/2026	71.19	72.34	71.19	71.87	-0.14%	676,140
11/05/2026	74.57	75.49	71.81	71.97	-2.20%	817,943
11/04/2026	74.49	75.49	73.08	73.59	+0.66%	1,166,794
11/03/2026	73.63	74.11	72.96	73.11	-1.08%	1,243,600
11/02/2026	72.51	74.30	72.39	73.91	+2.68%	955,198
10/30/2026	73.13	73.13	71.71	71.98	-0.77%	1,334,640
10/29/2026	71.98	72.85	71.98	72.54	+2.00%	1,285,760
10/28/2026	70.67	71.17	68.93	71.12	+2.13%	1,752,352
10/28/2026	$1.67 Earnings
10/27/2026	70.00	70.06	69.24	69.64	-0.14%	662,841
10/26/2026	69.55	70.68	69.50	69.74	+0.35%	1,041,340
10/23/2026	69.54	70.11	69.01	69.50	-0.50%	681,093
10/22/2026	68.03	70.02	68.03	69.85	+2.54%	696,676
10/21/2026	68.37	68.70	67.86	68.12	-0.19%	757,360
10/20/2026	67.26	68.58	67.06	68.25	+1.50%	1,015,599
10/19/2026	67.40	67.56	67.11	67.24	-0.81%	521,137
10/16/2026	68.04	68.77	67.34	67.79	+0.49%	724,835
10/15/2026	67.17	67.75	66.64	67.46	+1.08%	782,212
10/14/2026	65.63	66.74	65.50	66.74	+0.62%	1,189,748
10/13/2026	66.67	67.00	65.64	66.33	-0.11%	784,946
10/12/2026	66.11	66.90	66.11	66.40	+0.44%	573,249
10/09/2026	66.49	66.59	65.93	66.11	-0.87%	578,342
10/08/2026	65.64	66.69	65.47	66.69	+1.12%	940,830
10/07/2026	66.38	66.43	65.51	65.95	-1.71%	919,870
10/06/2026	67.64	67.85	66.75	67.10	-0.18%	954,932
10/05/2026	67.47	67.78	66.69	67.22	-0.24%	1,101,425
10/02/2026	67.45	67.84	67.11	67.38	+0.87%	902,682
10/01/2026	65.87	66.90	65.14	66.80	+0.89%	1,386,225
09/30/2026	67.25	67.89	65.88	66.21	-1.05%	1,172,674
09/29/2026	67.69	67.69	66.42	66.91	-0.61%	912,165
09/28/2026	67.86	67.93	67.13	67.32	-0.66%	1,197,740
09/25/2026	67.53	68.23	67.40	67.77	+0.70%	1,028,373
09/24/2026	67.66	67.78	66.80	67.30	+0.04%	2,770,663
09/23/2026	68.70	69.20	67.21	67.27	-2.31%	1,787,693
09/22/2026	70.08	70.40	68.83	68.86	-1.50%	1,196,108
09/21/2026	70.41	70.59	69.74	69.91	-0.16%	1,111,492
09/18/2026	69.95	70.44	69.87	70.02	-0.45%	2,933,278
09/17/2026	70.78	71.26	70.11	70.34	0.00%	1,158,881
09/16/2026	71.09	71.25	69.38	70.34	-0.87%	1,204,413
09/15/2026	71.19	71.73	70.90	70.96	+0.08%	834,318
09/15/2026	$0.60 Dividend
09/14/2026	70.92	71.49	70.59	70.90	+0.21%	875,825
09/11/2026	71.88	72.11	70.22	70.75	-0.20%	757,722
09/10/2026	70.92	70.92	70.09	70.89	+0.15%	717,108
09/09/2026	71.59	71.59	70.50	70.78	-0.57%	833,128
09/08/2026	71.62	71.95	71.17	71.19	-1.40%	653,058
09/04/2026	73.09	73.09	71.69	72.20	+0.54%	393,079
09/03/2026	71.76	72.40	71.39	71.81	+0.46%	592,888
09/02/2026	70.43	71.76	70.25	71.49	+1.97%	740,774
09/01/2026	70.88	71.59	70.00	70.11	-1.20%	978,552
08/31/2026	71.70	71.88	70.91	70.96	-1.02%	1,194,332
08/28/2026	72.52	72.75	71.65	71.69	-0.54%	601,921
08/27/2026	72.00	72.23	71.41	72.08	-0.53%	852,591
08/26/2026	73.41	73.41	71.73	72.47	+0.76%	702,440
08/25/2026	72.91	73.04	71.70	71.92	-0.30%	787,781
08/24/2026	72.22	73.03	72.10	72.14	-0.03%	804,407
08/21/2026	72.35	72.58	71.69	72.16	+0.26%	672,640
08/20/2026	71.96	72.88	71.85	71.97	-0.44%	1,000,083
08/19/2026	73.87	73.87	72.00	72.29	-1.92%	895,745
08/18/2026	74.25	74.25	73.33	73.71	-0.20%	997,540
08/17/2026	74.23	74.70	73.84	73.85	-0.76%	700,155
08/14/2026	73.77	74.58	73.77	74.42	+0.56%	606,422
08/13/2026	74.74	74.74	73.73	74.00	+0.23%	581,143
08/12/2026	72.97	74.05	72.60	73.84	+1.11%	942,770
08/11/2026	72.72	73.47	72.62	73.02	+0.41%	934,134
08/10/2026	73.43	73.48	72.63	72.72	-0.82%	726,539
08/07/2026	73.13	73.83	72.50	73.33	-0.18%	773,487
08/06/2026	74.89	74.89	73.29	73.46	-0.72%	992,712
08/05/2026	74.37	74.66	73.67	73.99	-0.36%	1,235,758
08/04/2026	74.34	75.23	73.87	74.26	-0.48%	1,297,442
08/03/2026	72.98	74.97	72.98	74.62	+0.51%	758,290
07/31/2026	74.37	74.70	73.64	74.24	+0.07%	988,932
07/30/2026	74.37	74.62	73.78	74.19	+0.79%	952,525
07/29/2026	72.29	74.35	71.63	73.61	+0.92%	1,497,092
07/29/2026	$1.62 Earnings
07/28/2026	72.08	73.10	71.91	72.93	+1.39%	1,314,512
07/27/2026	72.71	73.08	71.90	71.93	-0.83%	1,239,517
07/24/2026	72.35	72.93	71.78	72.54	+0.65%	885,925
07/23/2026	72.52	72.60	70.81	72.07	-0.52%	902,228
07/22/2026	72.51	72.75	71.70	72.45	-0.14%	637,566
07/21/2026	72.03	72.57	71.08	72.55	+0.25%	992,902
07/20/2026	72.82	72.95	72.05	72.37	-0.69%	706,372
07/17/2026	73.86	74.37	72.53	72.87	-1.66%	883,913
07/16/2026	72.06	74.16	72.03	74.10	+3.09%	998,097
07/15/2026	72.17	72.98	71.49	71.88	-0.01%	745,277
07/14/2026	72.06	72.45	71.52	71.89	-0.25%	1,106,277
07/13/2026	71.73	72.17	71.37	72.07	+0.96%	921,986
07/10/2026	71.15	71.80	70.92	71.39	+0.69%	996,160
07/09/2026	69.94	71.36	69.74	70.90	+1.52%	1,320,481
07/08/2026	71.14	71.14	69.31	69.84	-2.19%	1,497,021
07/07/2026	70.55	72.02	70.27	71.41	+1.31%	1,324,445
07/06/2026	69.21	70.50	69.20	70.48	+0.25%	3,013,412
07/02/2026	73.02	73.18	70.15	70.31	-3.37%	4,754,735
07/01/2026	72.51	73.36	71.98	72.75	+0.47%	1,950,693
06/30/2026	72.53	72.90	71.58	72.42	-0.67%	3,559,513
06/29/2026	73.25	73.66	72.62	72.90	-1.13%	1,349,866
06/26/2026	72.87	73.75	72.23	73.74	+1.34%	1,496,051
06/25/2026	71.83	72.77	71.69	72.76	+1.07%	1,336,786