Skip to main content

Prosperity Bancshares (NY: PB )

58.79 -0.15 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 68.74 69.02 68.20 68.62 1,140,144 +0.20(+0.29%)
Oct 28, 2021 67.21 68.75 67.21 68.42 395,609 +1.11(+1.65%)
Oct 27, 2021 69.01 68.26 66.43 67.31 542,846 -1.93(-2.79%)
Oct 26, 2021 68.92 69.41 69.24 400,180 +0.57(+0.84%)
Oct 25, 2021 69.21 69.45 68.63 68.67 341,749 -0.55(-0.79%)
Oct 22, 2021 68.89 69.82 68.89 69.21 236,370 +0.33(+0.48%)
Oct 21, 2021 69.47 69.47 68.73 68.89 258,863 -0.58(-0.84%)
Oct 20, 2021 68.04 69.53 67.83 69.47 246,564 +1.43(+2.10%)
Oct 19, 2021 67.37 68.18 66.90 68.04 254,732 +0.67(+0.99%)
Oct 18, 2021 66.94 67.79 66.66 67.37 247,075 +0.44(+0.65%)
Oct 15, 2021 67.44 67.66 66.92 66.94 327,553 -0.48(-0.72%)
Oct 14, 2021 67.02 67.43 66.53 67.42 230,075 +0.91(+1.37%)
Oct 13, 2021 66.12 66.73 65.18 66.51 309,441 +0.14(+0.21%)
Oct 12, 2021 65.76 66.43 65.40 66.37 206,862 +0.42(+0.64%)
Oct 11, 2021 66.89 66.89 65.92 65.95 202,644 -0.35(-0.52%)
Oct 08, 2021 66.17 66.64 66.17 66.30 205,807 +0.30(+0.46%)
Oct 07, 2021 65.39 66.16 65.39 66.00 274,813 +0.97(+1.50%)
Oct 06, 2021 65.00 65.14 63.97 65.02 514,271 -0.61(-0.93%)
Oct 05, 2021 66.88 67.41 65.55 65.63 559,641 -1.25(-1.87%)
Oct 04, 2021 66.53 67.43 66.20 66.88 365,269 +0.47(+0.71%)
Oct 01, 2021 65.11 67.01 65.08 66.41 540,106 +1.59(+2.46%)
Sep 30, 2021 65.60 66.05 64.83 64.81 463,994 -0.46(-0.71%)
Sep 29, 2021 64.63 65.67 64.09 65.28 301,406 +1.00(+1.56%)
Sep 28, 2021 65.03 65.47 63.99 64.28 434,573 -0.24(-0.37%)
Sep 27, 2021 62.42 64.85 62.42 64.51 466,869 +2.84(+4.61%)
Sep 24, 2021 61.65 62.40 61.57 61.67 417,346 +0.02(+0.03%)
Sep 23, 2021 60.81 62.11 60.81 61.65 290,264 +1.26(+2.08%)
Sep 22, 2021 60.42 60.94 60.02 60.39 249,556 +0.69(+1.16%)
Sep 21, 2021 60.31 60.31 59.50 59.70 262,405 -0.51(-0.85%)
Sep 20, 2021 58.89 60.28 58.68 60.21 561,296 +0.05(+0.08%)
Sep 17, 2021 60.29 60.66 59.49 60.17 954,274 +0.18(+0.30%)
Sep 16, 2021 60.67 60.84 59.63 59.98 277,648 -0.36(-0.60%)
Sep 15, 2021 59.79 60.69 59.76 60.35 291,374 +0.61(+1.02%)
Sep 14, 2021 60.73 60.83 59.54 59.74 373,468 -0.97(-1.59%)
Sep 13, 2021 61.00 61.12 60.21 60.70 331,734 +0.28(+0.46%)
Sep 10, 2021 61.90 61.98 60.40 60.42 496,519 -1.00(-1.63%)
Sep 09, 2021 61.47 62.04 61.32 61.43 348,940 -0.33(-0.54%)
Sep 08, 2021 61.92 62.19 60.59 61.76 307,036 -0.52(-0.83%)
Sep 07, 2021 63.49 64.07 62.26 62.28 306,956 -1.17(-1.84%)
Sep 03, 2021 63.15 63.66 62.84 63.44 453,614 +0.39(+0.62%)
Sep 02, 2021 62.52 63.14 62.29 63.06 465,382 +0.40(+0.64%)
Sep 01, 2021 63.42 63.42 62.30 62.66 431,175 -0.55(-0.87%)
Aug 31, 2021 63.13 63.91 63.07 63.21 323,481 +0.11(+0.17%)
Aug 30, 2021 64.60 64.60 63.08 63.10 197,539 -1.29(-2.01%)
Aug 27, 2021 63.24 64.60 63.24 64.39 413,604 +1.25(+1.98%)
Aug 26, 2021 63.93 64.41 63.08 63.15 224,927 -0.80(-1.26%)
Aug 25, 2021 63.91 64.67 63.73 63.95 151,306 +0.17(+0.27%)
Aug 24, 2021 63.96 64.44 63.52 63.78 197,940 -0.05(-0.09%)
Aug 23, 2021 64.12 64.22 63.70 63.83 224,473 +0.25(+0.40%)
Aug 20, 2021 62.25 63.59 62.25 63.58 269,896 +1.16(+1.85%)
Aug 19, 2021 62.33 62.96 62.00 62.42 337,603 -0.34(-0.55%)
Aug 18, 2021 63.51 63.81 62.70 62.77 336,625 -0.90(-1.41%)
Aug 17, 2021 63.30 64.06 62.81 63.66 394,981 -0.35(-0.55%)
Aug 16, 2021 63.03 64.01 62.55 64.01 244,365 +0.46(+0.73%)
Aug 13, 2021 64.11 64.13 63.30 63.55 231,960 -0.53(-0.83%)
Aug 12, 2021 64.15 64.44 63.59 64.09 261,249 -0.05(-0.08%)
Aug 11, 2021 63.06 64.15 62.63 64.14 242,868 +1.20(+1.91%)
Aug 10, 2021 62.25 63.06 62.13 62.94 321,925 +0.43(+0.68%)
Aug 09, 2021 62.60 63.23 62.31 62.51 432,006 -0.66(-1.05%)
Aug 06, 2021 63.32 63.79 62.62 63.17 474,372 +0.60(+0.95%)
Aug 05, 2021 62.18 62.65 62.07 62.58 333,652 +0.90(+1.47%)
Aug 04, 2021 60.54 62.16 60.35 61.67 439,579 +0.29(+0.47%)
Aug 03, 2021 61.01 61.52 59.87 61.38 375,147 +0.54(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.