NYSE - Nasdaq Real Time Price USD

Prosperity Bancshares, Inc. (PB)

Compare
80.05 +0.03 (+0.04%)
As of 11:19:40 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 80.31 80.35 79.54 80.05 80.05 41,036
Dec 13, 2024 0.58 Dividend
Dec 13, 2024 80.38 80.52 79.55 80.02 80.02 385,800
Dec 12, 2024 82.13 82.31 80.97 81.04 80.46 387,400
Dec 11, 2024 81.93 82.53 81.51 81.91 81.32 401,200
Dec 10, 2024 81.66 82.53 80.45 81.24 80.66 405,300
Dec 9, 2024 81.91 82.15 80.75 80.88 80.30 419,800
Dec 6, 2024 82.74 82.90 81.58 81.93 81.34 291,900
Dec 5, 2024 82.72 83.77 82.13 82.17 81.58 310,800
Dec 4, 2024 83.20 83.74 82.51 83.38 82.78 257,500
Dec 3, 2024 83.73 83.95 83.08 83.34 82.74 425,900
Dec 2, 2024 83.92 84.16 82.75 83.71 83.11 340,700
Nov 29, 2024 84.42 84.77 83.26 83.73 83.13 221,000
Nov 27, 2024 85.40 85.76 84.10 84.17 83.57 387,700
Nov 26, 2024 85.02 85.09 84.07 84.73 84.12 559,100
Nov 25, 2024 84.50 86.76 84.50 85.07 84.46 802,400
Nov 22, 2024 82.60 84.40 82.45 84.30 83.70 538,200
Nov 21, 2024 82.19 83.62 81.82 82.34 81.75 429,000
Nov 20, 2024 81.77 81.92 80.82 81.70 81.12 402,100
Nov 19, 2024 81.20 82.39 81.03 81.83 81.24 346,000
Nov 18, 2024 82.50 83.44 82.38 82.41 81.82 483,600
Nov 15, 2024 82.42 83.31 80.82 82.50 81.91 578,400
Nov 14, 2024 82.73 83.62 81.85 82.09 81.50 556,900
Nov 13, 2024 83.27 85.13 82.87 82.95 82.36 900,700
Nov 12, 2024 82.04 83.50 81.83 82.99 82.40 701,000
Nov 11, 2024 81.52 83.35 80.89 82.23 81.64 669,400
Nov 8, 2024 79.30 80.30 78.57 80.09 79.52 486,700
Nov 7, 2024 80.04 80.65 78.57 78.83 78.27 765,700
Nov 6, 2024 77.77 81.11 76.58 80.88 80.30 1,191,300
Nov 5, 2024 72.83 73.96 72.69 73.89 73.36 328,800
Nov 4, 2024 72.51 73.08 71.91 72.70 72.18 489,000
Nov 1, 2024 73.56 74.24 72.77 73.07 72.55 447,900
Oct 31, 2024 74.38 74.57 73.03 73.20 72.68 626,400
Oct 30, 2024 73.27 75.51 73.27 74.21 73.68 483,900
Oct 29, 2024 73.81 74.17 73.12 73.25 72.73 382,500
Oct 28, 2024 72.86 74.14 72.40 74.10 73.57 498,300
Oct 25, 2024 73.87 73.92 71.84 72.26 71.74 533,000
Oct 24, 2024 74.43 74.43 72.90 73.53 73.00 801,800
Oct 23, 2024 74.99 75.28 70.52 73.32 72.80 1,332,300
Oct 22, 2024 71.46 72.61 71.17 72.58 72.06 771,200
Oct 21, 2024 72.64 72.92 71.15 71.34 70.83 648,900
Oct 18, 2024 74.76 74.76 72.82 72.98 72.46 596,000
Oct 17, 2024 74.14 74.96 73.51 74.73 74.20 710,100
Oct 16, 2024 73.58 74.91 73.24 74.14 73.61 612,200
Oct 15, 2024 72.40 74.28 72.39 72.93 72.41 725,200
Oct 14, 2024 72.76 73.42 72.01 72.92 72.40 308,500
Oct 11, 2024 71.71 73.41 71.71 72.63 72.11 389,700
Oct 10, 2024 71.27 71.58 70.44 70.86 70.35 385,300
Oct 9, 2024 70.05 71.41 70.05 71.09 70.58 462,700
Oct 8, 2024 70.98 71.11 70.27 70.33 69.83 358,800
Oct 7, 2024 70.42 70.84 69.93 70.56 70.06 399,600
Oct 4, 2024 71.19 71.71 70.58 70.91 70.40 328,500
Oct 3, 2024 69.92 70.56 68.94 70.06 69.56 270,900
Oct 2, 2024 70.39 70.98 69.94 70.17 69.67 509,300
Oct 1, 2024 71.59 71.87 70.02 70.17 69.67 433,700
Sep 30, 2024 70.75 72.38 70.52 72.07 71.55 480,700
Sep 27, 2024 71.80 71.80 70.48 70.80 70.29 415,800
Sep 26, 2024 71.49 71.69 70.80 71.41 70.90 470,400
Sep 25, 2024 71.23 71.43 70.67 70.99 70.48 495,900
Sep 24, 2024 73.20 73.22 71.07 71.34 70.83 558,500
Sep 23, 2024 72.84 73.07 71.94 72.35 71.83 559,300
Sep 20, 2024 73.25 73.42 72.14 72.60 72.08 2,015,100
Sep 19, 2024 74.08 74.63 72.96 74.26 73.73 696,500
Sep 18, 2024 73.15 74.87 72.20 72.94 72.42 548,700
Sep 17, 2024 73.00 74.68 72.79 72.94 72.42 513,300
Sep 16, 2024 72.80 73.61 71.91 72.97 72.45 433,100
Sep 13, 2024 0.56 Dividend
Sep 13, 2024 71.58 72.60 71.11 72.52 72.00 395,000
Sep 12, 2024 71.91 72.37 71.04 71.47 70.40 422,500
Sep 11, 2024 71.21 71.92 69.83 71.86 70.79 459,200
Sep 10, 2024 72.45 72.70 71.06 72.12 71.04 346,200
Sep 9, 2024 72.08 73.03 71.80 72.55 71.47 460,900
Sep 6, 2024 73.47 73.88 71.74 71.98 70.90 323,200
Sep 5, 2024 73.06 73.69 72.21 73.27 72.18 668,800
Sep 4, 2024 72.76 74.19 72.38 72.72 71.63 500,700
Sep 3, 2024 73.05 74.11 72.81 72.95 71.86 561,800
Aug 30, 2024 73.21 73.65 72.63 73.58 72.48 429,400
Aug 29, 2024 73.79 73.80 72.70 72.98 71.89 346,200
Aug 28, 2024 72.07 73.38 71.87 73.32 72.22 401,100
Aug 27, 2024 71.88 72.62 71.62 72.30 71.22 348,800
Aug 26, 2024 73.74 74.28 72.41 72.46 71.38 459,400
Aug 23, 2024 71.81 74.67 71.33 73.32 72.22 662,000
Aug 22, 2024 71.44 71.99 71.14 71.28 70.22 341,200
Aug 21, 2024 71.35 71.41 70.44 71.34 70.27 296,100
Aug 20, 2024 71.69 71.69 70.73 70.81 69.75 334,600
Aug 19, 2024 71.10 71.96 70.93 71.92 70.85 333,300
Aug 16, 2024 70.43 71.85 70.43 71.21 70.15 422,800
Aug 15, 2024 70.53 71.35 70.53 70.75 69.69 416,700
Aug 14, 2024 70.12 70.24 69.12 69.48 68.44 370,100
Aug 13, 2024 69.78 70.06 68.69 70.04 68.99 608,100
Aug 12, 2024 70.40 71.56 68.94 69.05 68.02 354,200
Aug 9, 2024 70.17 70.43 69.50 69.87 68.83 447,400
Aug 8, 2024 70.49 70.66 69.45 70.14 69.09 400,200
Aug 7, 2024 71.34 71.57 69.45 69.50 68.46 554,200
Aug 6, 2024 69.65 71.63 69.22 70.50 69.45 1,019,100
Aug 5, 2024 68.23 70.62 67.04 69.76 68.72 1,367,000
Aug 2, 2024 68.48 69.92 67.65 69.89 68.85 1,085,300
Aug 1, 2024 72.34 72.71 69.43 70.11 69.06 619,300
Jul 31, 2024 73.29 74.05 72.22 72.52 71.44 1,318,100
Jul 30, 2024 72.38 73.09 71.94 73.01 71.92 781,900
Jul 29, 2024 72.90 72.97 71.51 71.81 70.74 667,300
Jul 26, 2024 73.03 73.69 72.45 72.80 71.71 995,100
Jul 25, 2024 71.76 73.32 70.58 72.57 71.49 1,117,000
Jul 24, 2024 71.00 72.60 69.55 71.24 70.18 1,367,800
Jul 23, 2024 68.79 70.73 68.79 69.55 68.51 991,800
Jul 22, 2024 67.78 69.17 67.02 69.14 68.11 491,700
Jul 19, 2024 67.30 68.55 66.83 68.02 67.00 442,400
Jul 18, 2024 68.88 70.22 67.50 67.77 66.76 689,300
Jul 17, 2024 67.49 69.70 67.49 69.46 68.42 957,100
Jul 16, 2024 65.51 68.29 65.44 68.11 67.09 1,060,600
Jul 15, 2024 64.60 65.68 64.29 65.27 64.30 475,200
Jul 12, 2024 64.36 64.42 63.61 63.79 62.84 738,800
Jul 11, 2024 62.47 64.38 62.18 64.07 63.11 848,400
Jul 10, 2024 60.33 61.62 60.33 61.48 60.56 382,100
Jul 9, 2024 58.78 60.58 58.66 60.55 59.65 451,200
Jul 8, 2024 59.87 60.14 59.18 59.22 58.34 362,200
Jul 5, 2024 60.28 60.37 59.13 59.38 58.49 1,060,600
Jul 3, 2024 61.15 61.25 60.40 60.50 59.60 299,500
Jul 2, 2024 60.46 61.30 60.46 61.20 60.29 406,000
Jul 1, 2024 61.09 61.76 60.22 60.58 59.68 746,400
Jun 28, 2024 60.69 61.87 60.44 61.14 60.23 874,300
Jun 27, 2024 59.25 60.40 58.82 60.23 59.33 496,700
Jun 26, 2024 58.69 59.49 58.59 59.46 58.57 619,500
Jun 25, 2024 59.19 59.56 58.84 59.00 58.12 423,300
Jun 24, 2024 59.18 60.32 58.84 59.53 58.64 467,000
Jun 21, 2024 58.75 58.97 58.44 58.79 57.91 989,200
Jun 20, 2024 58.79 59.35 58.70 59.03 58.15 560,800
Jun 18, 2024 58.66 59.27 58.61 58.79 57.91 422,400
Jun 17, 2024 57.38 58.97 57.16 58.94 58.06 595,100
Jun 14, 2024 0.56 Dividend
Jun 14, 2024 57.31 57.59 57.17 57.50 56.64 453,500
Jun 13, 2024 59.09 59.25 58.36 58.46 57.04 442,800
Jun 12, 2024 59.61 60.25 58.78 59.37 57.92 703,600
Jun 11, 2024 58.01 58.85 57.92 58.33 56.91 904,800
Jun 10, 2024 58.51 59.07 57.93 58.41 56.99 740,300
Jun 7, 2024 58.97 59.66 58.97 59.29 57.84 636,800
Jun 6, 2024 60.09 60.15 58.91 59.53 58.08 915,500
Jun 5, 2024 61.09 61.09 59.85 60.02 58.56 428,400
Jun 4, 2024 60.33 61.38 60.33 60.80 59.32 497,600
Jun 3, 2024 63.01 63.01 60.83 61.03 59.54 318,400
May 31, 2024 62.22 62.47 62.01 62.30 60.78 471,500
May 30, 2024 61.50 62.06 61.05 61.86 60.35 258,400
May 29, 2024 60.44 61.08 60.05 60.72 59.24 415,500
May 28, 2024 62.28 62.39 61.39 61.61 60.11 381,600
May 24, 2024 62.23 62.23 61.62 62.09 60.58 244,900
May 23, 2024 63.28 63.28 61.82 61.93 60.42 353,500
May 22, 2024 64.11 64.30 63.01 63.22 61.68 280,300
May 21, 2024 63.89 64.63 63.89 64.32 62.75 409,000
May 20, 2024 64.98 65.00 63.93 63.94 62.38 569,200
May 17, 2024 64.12 65.22 63.89 65.13 63.54 675,500
May 16, 2024 63.79 64.12 63.56 63.85 62.29 419,800
May 15, 2024 64.69 64.72 63.54 63.95 62.39 291,900
May 14, 2024 63.94 64.25 63.25 63.86 62.30 460,200
May 13, 2024 63.28 63.71 63.16 63.43 61.88 339,200
May 10, 2024 63.75 63.75 62.92 62.98 61.45 609,300
May 9, 2024 63.10 63.79 62.79 63.49 61.94 387,700
May 8, 2024 62.83 63.64 62.63 63.25 61.71 475,500
May 7, 2024 63.59 64.07 63.06 63.11 61.57 495,100
May 6, 2024 63.65 63.67 63.04 63.32 61.78 369,100
May 3, 2024 63.43 63.79 62.75 63.07 61.53 445,700
May 2, 2024 63.11 63.15 62.28 62.52 61.00 545,400
May 1, 2024 62.23 63.92 62.23 62.62 61.09 453,800
Apr 30, 2024 61.94 62.95 61.94 61.97 60.46 553,000
Apr 29, 2024 63.55 63.73 62.25 62.60 61.07 753,700
Apr 26, 2024 64.20 64.58 63.53 63.55 62.00 640,600
Apr 25, 2024 65.15 65.15 63.24 64.13 62.57 812,800
Apr 24, 2024 63.91 65.77 62.36 65.08 63.49 790,400
Apr 23, 2024 61.76 63.05 61.76 62.70 61.17 521,400
Apr 22, 2024 60.95 62.29 60.55 61.90 60.39 377,900
Apr 19, 2024 59.55 60.80 59.55 60.77 59.29 633,300
Apr 18, 2024 59.16 59.87 59.16 59.69 58.24 397,700
Apr 17, 2024 59.86 60.13 59.37 59.39 57.94 402,500
Apr 16, 2024 60.09 60.09 59.05 59.23 57.79 362,500
Apr 15, 2024 60.64 61.26 59.69 60.25 58.78 482,400
Apr 12, 2024 60.27 60.96 60.03 60.36 58.89 405,800
Apr 11, 2024 61.65 61.65 60.39 61.01 59.52 237,500
Apr 10, 2024 62.64 62.64 60.78 61.13 59.64 471,900
Apr 9, 2024 64.61 64.89 63.94 64.02 62.46 378,800
Apr 8, 2024 63.74 64.36 63.58 64.26 62.69 317,900
Apr 5, 2024 62.38 63.45 62.30 63.39 61.85 369,800
Apr 4, 2024 63.84 64.19 62.41 62.79 61.26 298,700
Apr 3, 2024 62.78 63.23 62.60 62.88 61.35 312,200
Apr 2, 2024 64.02 64.10 62.59 62.91 61.38 376,500
Apr 1, 2024 66.18 66.18 64.08 64.37 62.80 500,500
Mar 28, 2024 64.91 66.19 64.77 65.78 64.18 640,500
Mar 27, 2024 63.18 65.07 63.17 65.06 63.47 559,500
Mar 26, 2024 63.26 63.26 62.43 62.78 61.25 609,800
Mar 25, 2024 62.90 63.71 62.73 62.82 61.29 257,200
Mar 22, 2024 63.59 63.59 62.53 63.03 61.49 630,600
Mar 21, 2024 62.64 63.92 62.64 63.44 61.89 565,300
Mar 20, 2024 60.76 62.71 60.59 62.34 60.82 562,400
Mar 19, 2024 60.23 61.02 60.23 60.75 59.27 447,300
Mar 18, 2024 60.61 60.73 60.08 60.32 58.85 516,900
Mar 15, 2024 60.29 61.58 60.29 60.61 59.13 1,305,400
Mar 14, 2024 0.56 Dividend
Mar 14, 2024 61.55 61.71 60.17 60.58 59.10 523,900
Mar 13, 2024 62.43 63.47 62.17 62.44 60.37 318,800
Mar 12, 2024 62.96 63.35 62.27 62.58 60.51 313,200
Mar 11, 2024 62.89 63.52 62.80 63.13 61.04 330,200
Mar 8, 2024 64.28 64.33 63.05 63.07 60.98 485,000
Mar 7, 2024 64.12 64.37 63.43 63.83 61.72 356,100
Mar 6, 2024 64.81 64.81 62.59 63.50 61.40 660,700
Mar 5, 2024 62.09 65.15 62.09 65.01 62.86 586,200
Mar 4, 2024 62.28 62.95 61.84 62.41 60.34 447,100
Mar 1, 2024 61.90 62.51 60.91 61.86 59.81 551,700
Feb 29, 2024 62.67 63.16 61.85 62.41 60.34 463,100
Feb 28, 2024 62.28 62.57 61.63 61.65 59.61 391,600
Feb 27, 2024 62.37 62.92 62.19 62.82 60.74 549,600
Feb 26, 2024 62.49 63.12 61.80 61.98 59.93 625,800
Feb 23, 2024 63.01 63.40 62.46 63.01 60.92 302,600
Feb 22, 2024 63.23 63.56 62.35 63.02 60.93 355,900
Feb 21, 2024 62.62 63.26 61.99 63.23 61.14 511,800
Feb 20, 2024 62.63 63.55 62.63 62.75 60.67 383,900
Feb 16, 2024 63.67 64.14 63.30 63.44 61.34 469,200
Feb 15, 2024 63.66 65.21 63.66 64.26 62.13 617,700
Feb 14, 2024 62.82 63.37 62.04 63.32 61.22 536,400
Feb 13, 2024 62.49 62.62 60.97 62.06 60.00 1,099,100
Feb 12, 2024 63.37 65.03 63.02 64.14 62.02 601,400
Feb 9, 2024 62.12 63.33 61.43 63.29 61.19 541,800
Feb 8, 2024 61.60 62.42 61.44 62.14 60.08 579,700
Feb 7, 2024 62.78 62.78 61.12 61.96 59.91 841,600
Feb 6, 2024 62.03 62.56 61.28 62.45 60.38 733,500
Feb 5, 2024 62.09 62.29 61.43 62.00 59.95 714,900
Feb 2, 2024 61.62 62.96 61.55 62.73 60.65 787,800
Feb 1, 2024 64.10 64.35 60.88 62.74 60.66 886,200
Jan 31, 2024 64.97 65.84 63.79 63.91 61.79 948,600
Jan 30, 2024 66.70 67.08 66.37 66.61 64.40 545,600
Jan 29, 2024 65.83 67.03 65.33 67.00 64.78 560,100
Jan 26, 2024 65.52 66.33 65.50 65.75 63.57 594,100
Jan 25, 2024 65.33 65.83 64.16 65.39 63.22 963,300
Jan 24, 2024 63.24 66.21 62.83 64.93 62.78 1,549,700
Jan 23, 2024 67.01 67.24 65.45 65.46 63.29 849,200
Jan 22, 2024 66.56 67.23 66.13 66.92 64.70 626,100
Jan 19, 2024 64.92 66.22 64.50 66.18 63.99 700,300
Jan 18, 2024 64.38 64.90 63.82 64.67 62.53 521,300
Jan 17, 2024 63.56 64.29 62.91 63.88 61.76 845,200
Jan 16, 2024 63.88 64.32 63.39 63.70 61.59 581,600
Jan 12, 2024 65.89 65.92 64.22 64.71 62.57 418,600
Jan 11, 2024 64.86 65.42 63.76 65.40 63.23 607,000
Jan 10, 2024 65.07 65.74 64.87 65.71 63.53 434,000
Jan 9, 2024 65.65 65.87 65.34 65.53 63.36 336,600
Jan 8, 2024 65.82 66.46 65.52 66.42 64.22 442,800
Jan 5, 2024 65.56 66.88 65.33 66.08 63.89 893,800
Jan 4, 2024 65.91 66.79 65.81 65.92 63.74 554,500
Jan 3, 2024 67.00 67.59 65.61 65.91 63.73 779,300
Jan 2, 2024 67.32 68.88 67.15 68.34 66.08 588,000
Dec 29, 2023 68.31 68.44 67.56 67.73 65.49 345,700
Dec 28, 2023 68.11 68.79 68.11 68.55 66.28 422,500
Dec 27, 2023 68.24 68.53 67.92 68.34 66.08 434,300
Dec 26, 2023 67.72 68.47 67.46 68.24 65.98 388,500
Dec 22, 2023 67.23 67.87 66.86 67.34 65.11 449,200
Dec 21, 2023 66.34 66.88 65.73 66.79 64.58 545,300
Dec 20, 2023 66.83 67.33 65.55 65.58 63.41 554,400
Dec 19, 2023 66.31 67.40 66.10 67.02 64.80 552,300
Dec 18, 2023 67.13 67.24 66.05 66.13 63.94 522,200

Related Tickers

CFR Cullen/Frost Bankers, Inc.
138.14
+0.25%
 
IBTX Independent Bank Group, Inc.
65.68
-0.06%
 
BOKF BOK Financial Corporation
116.03
-0.02%
 
FFIN First Financial Bankshares, Inc.
40.56
+0.22%
 
CADE Cadence Bank
36.41
+0.03%
 
TCBI Texas Capital Bancshares, Inc.
84.69
+0.32%
 
SRCE 1st Source Corporation
63.42
+0.14%
 
UMBF UMB Financial Corporation
122.76
+0.47%
 
CFFI C&F Financial Corporation
77.26
-1.20%
 
WABC Westamerica Bancorporation
55.87
-0.09%