Prosperity Bancshares Inc (PB)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.495 | 6.86154785529 | 65.51 | 70.73 | 65.435 | 678423 | 68.47352991 | CS |
| 4 | 10.815 | 18.2716675114 | 59.19 | 70.73 | 58.59 | 608637 | 63.35106827 | CS |
| 12 | 8.065 | 13.0206651598 | 61.94 | 70.73 | 57.16 | 534911 | 61.99224686 | CS |
| 26 | 2.995 | 4.46948216684 | 67.01 | 70.73 | 57.16 | 551702 | 62.57541834 | CS |
| 52 | 8.985 | 14.7246804326 | 61.02 | 70.73 | 49.6 | 607712 | 60.79615191 | CS |
| 156 | 1.765 | 2.58645955451 | 68.24 | 80.46 | 49.6 | 546899 | 65.51596634 | CS |
| 260 | 2.535 | 3.75722543353 | 67.47 | 83.02 | 42.02 | 546470 | 64.98983082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 69.01 | 0.99 | 1.46 | 67.78 | 69.075 | 67.019999 | 263149 |
| 1721428800 | 68.02 | 0.25 | 0.37 | 67.47 | 68.545 | 67.26 | 438318 |
| 1721342400 | 67.77 | -1.69 | -2.43 | 68.88 | 70.22 | 67.5 | 689261 |
| 1721256000 | 69.46 | 1.35 | 1.98 | 68.05 | 69.7 | 67.8101 | 940814 |
| 1721169600 | 68.11 | 2.84 | 4.35 | 65.51 | 68.29 | 65.435 | 1060574 |
| 1721083200 | 65.269999 | 1.48 | 2.32 | 64.599999 | 65.68 | 64.29 | 475204 |
| 1720824000 | 63.79 | -0.28 | -0.44 | 64.36 | 64.42 | 63.61 | 738784 |
| 1720737600 | 64.069999 | 2.59 | 4.21 | 62.47 | 64.379999 | 61.92 | 837513 |
| 1720651200 | 61.48 | 0.93 | 1.54 | 60.33 | 61.615 | 60.32 | 382101 |
| 1720564800 | 60.55 | 1.33 | 2.25 | 58.78 | 60.58 | 58.66 | 449878 |
| 1720478400 | 59.22 | -0.16 | -0.27 | 59.87 | 60.15 | 59.18 | 362157 |
| 1720219200 | 59.38 | -1.12 | -1.85 | 60.28 | 60.37 | 59.13 | 1060643 |
| 1720040640 | 60.5 | -0.7 | -1.14 | 61.15 | 61.25 | 60.395 | 299506 |
| 1719960000 | 61.2 | 0.62 | 1.02 | 60.46 | 61.3 | 60.46 | 406027 |
| 1719873600 | 60.58 | -0.56 | -0.92 | 61.09 | 61.7646 | 60.22 | 746375 |
| 1719614400 | 61.14 | 0.91 | 1.51 | 60.69 | 61.87 | 60.44 | 874337 |
| 1719528000 | 60.23 | 0.77 | 1.29 | 59.25 | 60.4 | 58.82 | 496718 |
| 1719441600 | 59.46 | 0.46 | 0.78 | 58.69 | 59.49 | 58.59 | 619454 |
| 1719355200 | 59 | -0.53 | -0.89 | 59.19 | 59.56 | 58.84 | 423297 |
| 1719268800 | 59.53 | 0.74 | 1.26 | 59.18 | 60.32 | 58.84 | 466980 |
| 1719009600 | 58.79 | -0.24 | -0.41 | 58.75 | 58.97 | 58.44 | 988388 |
| 1718923200 | 59.03 | 0.24 | 0.41 | 58.79 | 59.35 | 58.7 | 560777 |
| 1718750400 | 58.79 | -0.15 | -0.25 | 58.66 | 59.265 | 58.61 | 422113 |
| 1718664000 | 58.94 | 1.44 | 2.50 | 57.46 | 58.97 | 57.16 | 592985 |
| 1718404800 | 57.5 | -0.96 | -1.64 | 57.31 | 57.59 | 57.17 | 453515 |
| 1718318400 | 58.46 | -0.91 | -1.53 | 59.09 | 59.25 | 58.36 | 442774 |
| 1718232000 | 59.37 | 1.04 | 1.78 | 59.61 | 60.25 | 58.78 | 702989 |
| 1718145600 | 58.33 | -0.08 | -0.14 | 58.01 | 58.85 | 57.92 | 904802 |
| 1718059200 | 58.41 | -0.88 | -1.48 | 58.51 | 59.07 | 57.93 | 740330 |
| 1717800000 | 59.29 | -0.24 | -0.40 | 59.105 | 59.66 | 59.03 | 633901 |
| 1717713600 | 59.53 | -0.49 | -0.82 | 60.09 | 60.145 | 58.91 | 910255 |
| 1717627200 | 60.02 | -0.78 | -1.28 | 61.09 | 61.09 | 59.85 | 428351 |
| 1717540800 | 60.8 | -0.23 | -0.38 | 60.33 | 61.375 | 60.31 | 497603 |
| 1717454400 | 61.03 | -1.27 | -2.04 | 63.01 | 63.02 | 60.83 | 318360 |
| 1717195200 | 62.3 | 0.44 | 0.71 | 62.22 | 62.47 | 62.01 | 471541 |
| 1717108800 | 61.86 | 1.14 | 1.88 | 61.5 | 62.06 | 61.05 | 258393 |
| 1717022400 | 60.72 | -0.89 | -1.44 | 60.44 | 61.08 | 60.03 | 415455 |
| 1716936000 | 61.61 | -0.48 | -0.77 | 62.28 | 62.39 | 61.39 | 353210 |
| 1716590400 | 62.09 | 0.16 | 0.26 | 62.23 | 62.23 | 61.62 | 244900 |
| 1716504000 | 61.93 | -1.29 | -2.04 | 63.28 | 63.28 | 61.82 | 343433 |
| 1716417600 | 63.22 | -1.1 | -1.71 | 64.11 | 64.3 | 63.01 | 279741 |
| 1716331200 | 64.319999 | 0.38 | 0.59 | 63.89 | 64.629999 | 63.89 | 409045 |
| 1716244800 | 63.94 | -1.19 | -1.83 | 64.98 | 65 | 63.93 | 569156 |
| 1715985600 | 65.129999 | 1.28 | 2.00 | 64.12 | 65.22 | 63.89 | 675547 |
| 1715899200 | 63.85 | -0.1 | -0.16 | 63.79 | 64.12 | 63.56 | 419498 |
| 1715812800 | 63.95 | 0.09 | 0.14 | 64.69 | 64.724999 | 63.54 | 290981 |
| 1715726400 | 63.86 | 0.43 | 0.68 | 63.94 | 64.25 | 63.25 | 460217 |
| 1715640000 | 63.43 | 0.45 | 0.71 | 63.28 | 63.71 | 63.16 | 339217 |
| 1715380800 | 62.98 | -0.51 | -0.80 | 63.75 | 63.88 | 62.92 | 609282 |
| 1715294400 | 63.49 | 0.24 | 0.38 | 63.1 | 63.79 | 62.79 | 387694 |
| 1715208000 | 63.25 | 0.14 | 0.22 | 62.83 | 63.64 | 62.48 | 475515 |
| 1715121600 | 63.11 | -0.21 | -0.33 | 63.59 | 64.069999 | 63.06 | 495100 |
| 1715035200 | 63.32 | 0.25 | 0.40 | 63.65 | 63.67 | 63.04 | 368827 |
| 1714776000 | 63.07 | 0.55 | 0.88 | 63.84 | 63.84 | 62.75 | 445661 |
| 1714689600 | 62.52 | -0.1 | -0.16 | 63.11 | 63.15 | 62.275 | 543658 |
| 1714603200 | 62.62 | 0.65 | 1.05 | 62.23 | 63.92 | 62.23 | 453075 |
| 1714516800 | 61.97 | -0.63 | -1.01 | 61.94 | 62.95 | 61.94 | 552530 |
| 1714430400 | 62.6 | -0.95 | -1.49 | 63.55 | 63.89 | 62.25 | 806786 |
| 1714171200 | 63.55 | -0.58 | -0.90 | 64.2 | 64.58 | 63.53 | 640645 |
| 1714084800 | 64.129999 | -0.95 | -1.46 | 64.819999 | 64.819999 | 63.24 | 805763 |
| 1713998400 | 65.08 | 2.38 | 3.80 | 63.91 | 65.769999 | 61.15 | 790445 |
| 1713912000 | 62.7 | 0.8 | 1.29 | 61.76 | 63.05 | 61.69 | 517769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
