Skip to main content

Prosperity Bancshares (NY: PB )

58.79 -0.15 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 68.75 69.03 68.20 68.63 1,140,038 +0.20(+0.29%)
Oct 28, 2021 67.22 68.76 67.22 68.43 395,573 +1.11(+1.65%)
Oct 27, 2021 69.02 68.26 66.43 67.32 542,795 -1.93(-2.79%)
Oct 26, 2021 68.93 69.42 69.25 400,143 +0.57(+0.84%)
Oct 25, 2021 69.22 69.46 68.64 68.67 341,717 -0.55(-0.79%)
Oct 22, 2021 68.89 69.82 68.89 69.22 236,348 +0.33(+0.48%)
Oct 21, 2021 69.48 69.48 68.74 68.89 258,839 -0.58(-0.84%)
Oct 20, 2021 68.04 69.54 67.84 69.48 246,542 +1.43(+2.10%)
Oct 19, 2021 67.38 68.19 66.91 68.04 254,708 +0.67(+0.99%)
Oct 18, 2021 66.94 67.80 66.67 67.38 247,052 +0.44(+0.65%)
Oct 15, 2021 67.44 67.66 66.92 66.94 327,523 -0.48(-0.72%)
Oct 14, 2021 67.02 67.43 66.54 67.42 230,054 +0.91(+1.37%)
Oct 13, 2021 66.13 66.73 65.18 66.51 309,412 +0.14(+0.21%)
Oct 12, 2021 65.77 66.43 65.40 66.38 206,843 +0.42(+0.64%)
Oct 11, 2021 66.90 66.90 65.92 65.96 202,625 -0.35(-0.52%)
Oct 08, 2021 66.18 66.65 66.18 66.30 205,788 +0.30(+0.46%)
Oct 07, 2021 65.39 66.17 65.39 66.00 274,788 +0.98(+1.50%)
Oct 06, 2021 65.00 65.15 63.97 65.03 514,223 -0.61(-0.93%)
Oct 05, 2021 66.89 67.42 65.56 65.64 559,590 -1.25(-1.87%)
Oct 04, 2021 66.54 67.43 66.20 66.89 365,235 +0.47(+0.71%)
Oct 01, 2021 65.12 67.02 65.08 66.41 540,056 +1.59(+2.46%)
Sep 30, 2021 65.60 66.06 64.84 64.82 463,951 -0.46(-0.71%)
Sep 29, 2021 64.64 65.68 64.10 65.28 301,378 +1.00(+1.56%)
Sep 28, 2021 65.04 65.47 64.00 64.28 434,533 -0.24(-0.37%)
Sep 27, 2021 62.42 64.86 62.42 64.52 466,826 +2.84(+4.61%)
Sep 24, 2021 61.66 62.40 61.57 61.67 417,307 +0.02(+0.03%)
Sep 23, 2021 60.82 62.11 60.82 61.66 290,238 +1.26(+2.08%)
Sep 22, 2021 60.43 60.95 60.03 60.40 249,533 +0.69(+1.16%)
Sep 21, 2021 60.32 60.32 59.51 59.71 262,381 -0.51(-0.85%)
Sep 20, 2021 58.90 60.28 58.69 60.22 561,244 +0.05(+0.08%)
Sep 17, 2021 60.30 60.66 59.50 60.17 954,186 +0.18(+0.30%)
Sep 16, 2021 60.67 60.85 59.63 59.99 277,622 -0.36(-0.60%)
Sep 15, 2021 59.80 60.70 59.77 60.35 291,347 +0.61(+1.02%)
Sep 14, 2021 60.74 60.84 59.54 59.74 373,433 -0.97(-1.59%)
Sep 13, 2021 61.01 61.13 60.21 60.71 331,704 +0.28(+0.46%)
Sep 10, 2021 61.90 61.98 60.41 60.43 496,473 -1.00(-1.63%)
Sep 09, 2021 61.48 62.04 61.32 61.43 348,908 -0.33(-0.54%)
Sep 08, 2021 61.92 62.19 60.60 61.77 307,007 -0.52(-0.83%)
Sep 07, 2021 63.50 64.07 62.26 62.28 306,928 -1.17(-1.84%)
Sep 03, 2021 63.16 63.67 62.84 63.45 453,572 +0.39(+0.62%)
Sep 02, 2021 62.53 63.15 62.29 63.06 465,339 +0.40(+0.64%)
Sep 01, 2021 63.42 63.42 62.31 62.66 431,135 -0.55(-0.87%)
Aug 31, 2021 63.13 63.91 63.08 63.21 323,451 +0.11(+0.17%)
Aug 30, 2021 64.61 64.61 63.09 63.11 197,520 -1.29(-2.01%)
Aug 27, 2021 63.24 64.61 63.24 64.40 413,566 +1.25(+1.98%)
Aug 26, 2021 63.94 64.42 63.09 63.15 224,906 -0.81(-1.26%)
Aug 25, 2021 63.92 64.67 63.74 63.96 151,292 +0.17(+0.27%)
Aug 24, 2021 63.97 64.45 63.52 63.78 197,922 -0.05(-0.09%)
Aug 23, 2021 64.13 64.23 63.70 63.84 224,452 +0.25(+0.40%)
Aug 20, 2021 62.26 63.59 62.26 63.59 269,871 +1.16(+1.85%)
Aug 19, 2021 62.34 62.97 62.01 62.43 337,571 -0.34(-0.55%)
Aug 18, 2021 63.51 63.81 62.71 62.77 336,594 -0.90(-1.41%)
Aug 17, 2021 63.31 64.07 62.82 63.67 394,945 -0.35(-0.55%)
Aug 16, 2021 63.03 64.02 62.55 64.02 244,342 +0.46(+0.73%)
Aug 13, 2021 64.12 64.14 63.31 63.56 231,938 -0.53(-0.83%)
Aug 12, 2021 64.16 64.44 63.59 64.09 261,224 -0.05(-0.08%)
Aug 11, 2021 63.06 64.16 62.64 64.15 242,845 +1.20(+1.91%)
Aug 10, 2021 62.26 63.07 62.14 62.94 321,895 +0.43(+0.68%)
Aug 09, 2021 62.61 63.23 62.32 62.52 431,966 -0.66(-1.05%)
Aug 06, 2021 63.32 63.80 62.63 63.18 474,329 +0.60(+0.95%)
Aug 05, 2021 62.18 62.65 62.08 62.58 333,621 +0.90(+1.47%)
Aug 04, 2021 60.55 62.17 60.36 61.68 439,538 +0.29(+0.47%)
Aug 03, 2021 61.02 61.52 59.88 61.39 375,112 +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.