Skip to main content

Prosperity Bancshares (NY: PB )

57.50 -0.40 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 61.95 63.04 60.83 60.84 415,722 -0.84(-1.36%)
Jul 30, 2021 63.06 63.85 61.47 61.68 1,596,353 -1.75(-2.77%)
Jul 29, 2021 62.79 63.86 62.49 63.44 475,271 +0.78(+1.24%)
Jul 28, 2021 61.44 63.56 61.02 62.66 464,919 +0.83(+1.35%)
Jul 27, 2021 61.16 62.54 61.16 61.83 350,276 -0.14(-0.22%)
Jul 26, 2021 61.73 62.68 61.64 61.96 286,988 +0.14(+0.22%)
Jul 23, 2021 61.73 61.92 61.15 61.83 291,003 +0.72(+1.18%)
Jul 22, 2021 62.17 62.47 60.39 61.10 365,736 -1.13(-1.82%)
Jul 21, 2021 62.22 63.21 62.17 62.23 429,609 +0.52(+0.85%)
Jul 20, 2021 60.86 63.21 60.86 61.71 729,938 +0.93(+1.53%)
Jul 19, 2021 61.72 62.11 60.39 60.78 408,300 -2.03(-3.23%)
Jul 16, 2021 64.41 64.44 62.69 62.80 427,080 -1.35(-2.10%)
Jul 15, 2021 62.79 64.41 62.77 64.15 333,580 +0.66(+1.04%)
Jul 14, 2021 63.73 64.29 62.84 63.49 312,174 -0.21(-0.33%)
Jul 13, 2021 64.66 64.74 63.43 63.70 304,982 -1.27(-1.95%)
Jul 12, 2021 64.14 65.07 63.53 64.96 271,805 -0.05(-0.07%)
Jul 09, 2021 63.93 65.05 63.44 65.01 689,538 +2.20(+3.50%)
Jul 08, 2021 62.82 63.38 61.64 62.81 502,691 -0.55(-0.87%)
Jul 07, 2021 63.09 63.97 62.92 63.36 422,903 -0.18(-0.28%)
Jul 06, 2021 64.86 64.86 63.09 63.54 592,221 -1.74(-2.66%)
Jul 02, 2021 65.63 65.63 65.02 65.28 247,457 -0.35(-0.54%)
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.