Prosperity Bancshares Inc (PB)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.845 | -1.1136738056 | 75.875 | 76.555 | 74.58 | 282401 | 75.13337946 | CS |
| 4 | -7.29 | -8.8556851312 | 82.32 | 82.9 | 73.75 | 432181 | 77.37219736 | CS |
| 12 | 3.32 | 4.62975875052 | 71.71 | 86.755 | 70.52 | 520410 | 77.81411327 | CS |
| 26 | 13.88 | 22.6982829109 | 61.15 | 86.755 | 58.66 | 557602 | 73.41514418 | CS |
| 52 | 8.03 | 11.9850746269 | 67 | 86.755 | 57.16 | 553619 | 68.11656847 | CS |
| 156 | 2.16 | 2.96418279127 | 72.87 | 86.755 | 49.6 | 580386 | 66.30580876 | CS |
| 260 | 3.44 | 4.80514038274 | 71.59 | 86.755 | 42.02 | 544921 | 65.45878264 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 75.03 | 0.35 | 0.47 | 74.93 | 75.15 | 73.505 | 456602 |
| 1735861200 | 74.68 | -0.67 | -0.89 | 75.64 | 76.47 | 74.58 | 320119 |
| 1735688400 | 75.35 | 0.21 | 0.28 | 75.53 | 75.95 | 75.06 | 359735 |
| 1735602000 | 75.14 | -0.29 | -0.38 | 74.94 | 75.67 | 74.595 | 228259 |
| 1735342800 | 75.43 | -0.81 | -1.06 | 75.875 | 76.555 | 75.07 | 221489 |
| 1735256400 | 76.24 | 0.05 | 0.07 | 75.76 | 76.485 | 75.45 | 247006 |
| 1735077840 | 76.19 | 0.5 | 0.66 | 75.73 | 76.28 | 75.25 | 102887 |
| 1734997200 | 75.69 | 0.74 | 0.99 | 74.62 | 75.79 | 74.19 | 501848 |
| 1734738000 | 74.95 | 0.84 | 1.13 | 74.3 | 76.01 | 74.3 | 1258301 |
| 1734651600 | 74.11 | -1.19 | -1.58 | 76.39 | 77.05 | 73.75 | 630981 |
| 1734565200 | 75.3 | -3.12 | -3.98 | 78.44 | 79.18 | 74.85 | 658873 |
| 1734478800 | 78.42 | -1.57 | -1.96 | 79.36 | 80.075 | 78.19 | 551472 |
| 1734392400 | 79.99 | -0.03 | -0.04 | 80.02 | 80.37 | 79.49 | 430033 |
| 1734133200 | 80.02 | -1.02 | -1.26 | 80.01 | 80.52 | 79.55 | 384100 |
| 1734046800 | 81.04 | -0.87 | -1.06 | 82.24 | 82.31 | 80.97 | 383954 |
| 1733960400 | 81.91 | 0.67 | 0.82 | 81.8 | 82.53 | 81.51 | 396392 |
| 1733874000 | 81.24 | 0.36 | 0.45 | 81.16 | 82.53 | 80.45 | 400787 |
| 1733787600 | 80.88 | -1.05 | -1.28 | 81.72 | 82.115 | 80.745 | 415187 |
| 1733528400 | 81.93 | -0.24 | -0.29 | 82.32 | 82.9 | 81.58 | 287826 |
| 1733442000 | 82.17 | -1.21 | -1.45 | 82.72 | 83.77 | 82.13 | 327209 |
| 1733355600 | 83.38 | 0.04 | 0.05 | 83.5 | 83.74 | 82.51 | 254831 |
| 1733269200 | 83.34 | -0.37 | -0.44 | 83.75 | 83.945 | 83.08 | 424589 |
| 1733182800 | 83.71 | -0.02 | -0.02 | 83.92 | 84.16 | 82.75 | 340645 |
| 1732917840 | 83.73 | -0.44 | -0.52 | 84.77 | 84.77 | 83.255 | 220101 |
| 1732750800 | 84.17 | -0.56 | -0.66 | 85.4 | 85.76 | 84.1 | 387420 |
| 1732664400 | 84.73 | -0.34 | -0.40 | 84.27 | 85.09 | 84.07 | 555776 |
| 1732578000 | 85.07 | 0.77 | 0.91 | 84.5 | 86.755 | 84.5 | 737023 |
| 1732318800 | 84.3 | 1.96 | 2.38 | 82.55 | 84.4 | 82.45 | 533050 |
| 1732232400 | 82.34 | 0.64 | 0.78 | 82.31 | 83.62 | 81.82 | 427569 |
| 1732146000 | 81.7 | -0.13 | -0.16 | 81.715 | 81.92 | 80.815 | 398767 |
| 1732059600 | 81.83 | -0.58 | -0.70 | 81.37 | 82.39 | 81.03 | 342851 |
| 1731973200 | 82.41 | -0.09 | -0.11 | 83.04 | 83.44 | 82.38 | 479573 |
| 1731714000 | 82.5 | 0.41 | 0.50 | 82.6 | 83.31 | 80.82 | 574242 |
| 1731627600 | 82.09 | -0.86 | -1.04 | 82.76 | 83.62 | 81.85 | 553511 |
| 1731541200 | 82.95 | -0.04 | -0.05 | 83.3 | 85.13 | 82.88 | 894454 |
| 1731454800 | 82.99 | 0.76 | 0.92 | 82.04 | 83.5 | 82.04 | 700563 |
| 1731368400 | 82.23 | 2.14 | 2.67 | 81.52 | 83.35 | 80.8904 | 669221 |
| 1731109200 | 80.09 | 1.26 | 1.60 | 79.3 | 80.3 | 78.57 | 486717 |
| 1731022800 | 78.83 | -2.05 | -2.53 | 79.67 | 80.65 | 78.57 | 761277 |
| 1730936400 | 80.88 | 6.99 | 9.46 | 79.11 | 81.11 | 78.53 | 1172465 |
| 1730850000 | 73.89 | 1.19 | 1.64 | 72.92 | 73.96 | 72.815 | 327023 |
| 1730763600 | 72.7 | -0.37 | -0.51 | 72.51 | 73.08 | 71.91 | 483605 |
| 1730500800 | 73.07 | -0.13 | -0.18 | 73.56 | 74.24 | 72.77 | 446100 |
| 1730414400 | 73.2 | -1.01 | -1.36 | 74.38 | 74.57 | 73.03 | 621232 |
| 1730328000 | 74.21 | 0.96 | 1.31 | 73.74 | 75.51 | 73.64 | 490751 |
| 1730241600 | 73.25 | -0.85 | -1.15 | 73.94 | 74.17 | 73.12 | 380839 |
| 1730155200 | 74.1 | 1.84 | 2.55 | 72.86 | 74.14 | 72.5 | 490649 |
| 1729896000 | 72.26 | -1.27 | -1.73 | 73.87 | 73.915 | 71.84 | 531861 |
| 1729809600 | 73.53 | 0.21 | 0.29 | 74.43 | 74.43 | 72.895 | 800148 |
| 1729723200 | 73.32 | 0.74 | 1.02 | 74.99 | 75.28 | 70.52 | 1330636 |
| 1729636800 | 72.58 | 1.24 | 1.74 | 71.5 | 72.61 | 71.17 | 762090 |
| 1729550400 | 71.34 | -1.64 | -2.25 | 72.18 | 72.92 | 71.15 | 648888 |
| 1729291200 | 72.98 | -1.75 | -2.34 | 74.73 | 74.76 | 72.82 | 596040 |
| 1729204800 | 74.73 | 0.59 | 0.80 | 74.14 | 74.96 | 73.51 | 710140 |
| 1729118400 | 74.14 | 1.21 | 1.66 | 73.51 | 74.91 | 73.235 | 612173 |
| 1729032000 | 72.93 | 0.01 | 0.01 | 72.4 | 74.28 | 72.385 | 721636 |
| 1728945600 | 72.92 | 0.29 | 0.40 | 72.76 | 73.42 | 72.01 | 299984 |
| 1728686400 | 72.63 | 1.77 | 2.50 | 71.71 | 73.41 | 71.71 | 388497 |
| 1728600000 | 70.86 | -0.23 | -0.32 | 70.885 | 71.58 | 70.435 | 376538 |
| 1728513600 | 71.09 | 0.76 | 1.08 | 69.49 | 71.41 | 69.49 | 462548 |
| 1728427200 | 70.33 | -0.23 | -0.33 | 70.98 | 70.98 | 70.27 | 353582 |
| 1728340800 | 70.56 | -0.35 | -0.49 | 70.42 | 70.84 | 69.93 | 398920 |
| 1728081600 | 70.91 | 0.85 | 1.21 | 71.64 | 71.705 | 70.58 | 326028 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
