PB | Prosperity Bancs | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Prosperity Bancs (PB)

NYSE

$67.40+$0.59 (+0.89%)

Price as of Oct 02, 2026 4:00 PM EDT

$8.0B
Market Cap
5.41%
1-Year Change
Banks - Regional
Industry

1 Month
-4.72%

Low Price$66.21

High Price$72.20
3 Months
-8.18%

Low Price$66.21

High Price$74.62
1 Year
+5.41%

Low Price$59.81

High Price$74.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/24/2026	71.53	72.52	71.53	71.99	+0.39%	1,172,061
06/23/2026	71.32	71.79	70.80	71.71	+1.05%	1,289,455
06/22/2026	70.64	71.27	70.33	70.97	+0.53%	826,566
06/18/2026	70.59	71.26	70.21	70.59	+0.58%	1,620,745
06/17/2026	70.81	71.59	69.53	70.19	-1.15%	1,250,408
06/16/2026	71.07	71.69	70.85	71.00	+0.62%	674,517
06/15/2026	71.72	72.15	70.43	70.56	-1.26%	981,229
06/15/2026	$0.60 Dividend
06/12/2026	70.77	71.49	70.59	71.47	+1.58%	898,432
06/11/2026	70.30	70.69	69.46	70.35	+0.60%	745,084
06/10/2026	69.55	70.58	69.42	69.93	+0.89%	1,108,445
06/09/2026	69.26	70.21	68.68	69.31	+1.29%	1,053,748
06/08/2026	68.93	68.93	68.01	68.43	+0.32%	1,189,167
06/05/2026	67.94	68.94	67.53	68.21	+0.89%	1,231,069
06/04/2026	66.37	68.11	66.37	67.61	+1.78%	1,008,464
06/03/2026	67.15	67.22	66.11	66.43	-1.60%	761,053
06/02/2026	66.31	67.72	65.56	67.51	+1.84%	967,870
06/01/2026	67.02	67.53	66.01	66.29	-2.25%	959,643
05/29/2026	68.24	68.24	67.61	67.82	-0.50%	940,177
05/28/2026	67.71	68.24	66.93	68.16	+0.57%	577,481
05/27/2026	68.72	68.89	67.61	67.78	-1.33%	586,768
05/26/2026	68.13	68.89	68.07	68.69	+1.10%	888,694
05/22/2026	67.15	68.33	67.15	67.94	-0.04%	362,370
05/21/2026	67.33	68.19	67.05	67.97	+0.14%	678,941
05/20/2026	66.91	68.04	66.41	67.88	+1.63%	742,109
05/19/2026	67.32	67.32	66.14	66.78	-0.35%	751,215
05/18/2026	65.68	67.05	65.68	67.02	+2.48%	1,083,482
05/15/2026	66.22	66.22	64.81	65.40	-0.76%	635,075
05/14/2026	65.66	66.22	65.27	65.90	+1.09%	737,008