Prosperity Bancshares Inc (PB)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.38 | 6.25803686241 | 69.99 | 74.71 | 69.695 | 776149 | 73.38727874 | CS |
| 4 | 4.16 | 5.92508189717 | 70.21 | 74.71 | 66.91 | 743079 | 70.13864325 | CS |
| 12 | 8.56 | 13.0071417718 | 65.81 | 74.71 | 64.4 | 697467 | 69.66800789 | CS |
| 26 | 0.58 | 0.78601436509 | 73.79 | 82.75 | 61.57 | 646312 | 71.56865419 | CS |
| 52 | 14.5 | 24.2191414732 | 59.87 | 86.755 | 58.66 | 601311 | 72.58095885 | CS |
| 156 | 4.54 | 6.50150365173 | 69.83 | 86.755 | 49.6 | 599929 | 66.59969619 | CS |
| 260 | 17.85 | 31.5817409766 | 56.52 | 86.755 | 48.8 | 531997 | 67.08613176 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751928000 | 73.66 | -0.2 | -0.27 | 73.62 | 74.495 | 73.05 | 605603 |
| 1751576640 | 73.86 | 0.3 | 0.41 | 73.73 | 74.69 | 73.63 | 468888 |
| 1751496000 | 73.56 | 0.68 | 0.93 | 73.25 | 73.65 | 72.13 | 945611 |
| 1751409600 | 72.88 | 2.64 | 3.76 | 69.99 | 73.15 | 69.695 | 1084495 |
| 1751323200 | 70.24 | 0.12 | 0.17 | 70.38 | 70.71 | 70.1 | 973763 |
| 1751064000 | 70.12 | -0.66 | -0.93 | 71.04 | 71.33 | 69.87 | 1203196 |
| 1750977600 | 70.78 | 1.64 | 2.37 | 69.35 | 70.86 | 69.0269 | 672995 |
| 1750891200 | 69.14 | -0.16 | -0.23 | 69.11 | 69.39 | 68.74 | 711993 |
| 1750804800 | 69.3 | 0.2 | 0.29 | 69.63 | 70.41 | 69.282 | 885543 |
| 1750718400 | 69.1 | 1.31 | 1.93 | 67.61 | 69.13 | 67.37 | 866705 |
| 1750459200 | 67.79 | 0.09 | 0.13 | 68.04 | 68.36 | 67.53 | 1101941 |
| 1750286400 | 67.7 | 0.45 | 0.67 | 67.05 | 68.1 | 67.05 | 507792 |
| 1750200000 | 67.25 | -0.47 | -0.69 | 67.23 | 67.81 | 66.91 | 610704 |
| 1750113600 | 67.72 | 0.09 | 0.13 | 68.37 | 68.37 | 67.52 | 520619 |
| 1749854400 | 67.63 | -2.05 | -2.94 | 68.36 | 68.55 | 67.455 | 621460 |
| 1749768000 | 69.68 | -0.29 | -0.41 | 69.67 | 69.76 | 68.86 | 515872 |
| 1749681600 | 69.97 | -0.98 | -1.38 | 71.42 | 71.42 | 69.73 | 478823 |
| 1749595200 | 70.95 | 0.72 | 1.03 | 70.21 | 71.355 | 70.085 | 599415 |
| 1749508800 | 70.23 | 0.23 | 0.33 | 70.3 | 70.87 | 70.085 | 408382 |
| 1749249600 | 70 | 1.51 | 2.20 | 69.7 | 70.225 | 69.375 | 582843 |
| 1749163200 | 68.49 | -0.67 | -0.97 | 69.11 | 69.25 | 68.33 | 483274 |
| 1749076800 | 69.16 | -0.61 | -0.87 | 69.79 | 70.025 | 68.93 | 726564 |
| 1748990400 | 69.77 | 0.74 | 1.07 | 68.73 | 69.97 | 68.73 | 755621 |
| 1748904000 | 69.03 | -0.62 | -0.89 | 69.42 | 69.7 | 68.41 | 468872 |
| 1748644800 | 69.65 | -0.47 | -0.67 | 69.88 | 70.16 | 69.37 | 581014 |
| 1748558400 | 70.12 | 0.86 | 1.24 | 69.54 | 70.17 | 69.12 | 470167 |
| 1748472000 | 69.26 | -1.47 | -2.08 | 70.76 | 71.06 | 69.19 | 950534 |
| 1748385600 | 70.73 | 0.94 | 1.35 | 70.41 | 70.8 | 69.66 | 603576 |
| 1748040000 | 69.79 | -0.12 | -0.17 | 68.73 | 70.095 | 68.48 | 550725 |
| 1747953600 | 69.91 | -0.04 | -0.06 | 69.66 | 70.6 | 69.43 | 772739 |
| 1747867200 | 69.95 | -2.01 | -2.79 | 71.36 | 71.42 | 69.93 | 604562 |
| 1747780800 | 71.96 | -0.77 | -1.06 | 72.33 | 72.735 | 71.875 | 615480 |
| 1747694400 | 72.73 | 0.14 | 0.19 | 72.06 | 72.74 | 71.87 | 615943 |
| 1747435200 | 72.59 | 0.39 | 0.54 | 72 | 72.81 | 71.64 | 812979 |
| 1747348800 | 72.2 | 0.06 | 0.08 | 72.44 | 72.85 | 71.83 | 610526 |
| 1747262400 | 72.14 | -1.21 | -1.65 | 73.12 | 73.23 | 72.12 | 711835 |
| 1747176000 | 73.35 | -0.4 | -0.54 | 73.7 | 73.875 | 72.94 | 571419 |
| 1747089600 | 73.75 | 2.47 | 3.47 | 74.01 | 74.56 | 73.625 | 883021 |
| 1746830400 | 71.28 | 0.16 | 0.22 | 71.09 | 71.62 | 70.98 | 544024 |
| 1746744000 | 71.12 | 1.81 | 2.61 | 69.83 | 71.53 | 69.7073 | 635456 |
| 1746657600 | 69.31 | 0.18 | 0.26 | 69.69 | 70.16 | 69.24 | 1088170 |
| 1746571200 | 69.13 | -0.89 | -1.27 | 69.4 | 69.79 | 68.8026 | 399188 |
| 1746484800 | 70.02 | 0.13 | 0.19 | 69.4 | 70.69 | 69.03 | 681973 |
| 1746225600 | 69.89 | 1.8 | 2.64 | 68.91 | 70.09 | 68.4 | 563517 |
| 1746139200 | 68.09 | 0.19 | 0.28 | 67.5 | 68.66 | 67.4 | 446194 |
| 1746052800 | 67.9 | -0.61 | -0.89 | 67.37 | 67.995 | 66.73 | 949679 |
| 1745966400 | 68.51 | 0.78 | 1.15 | 67.61 | 68.81 | 67.27 | 794584 |
| 1745880000 | 67.73 | 0.59 | 0.88 | 67.13 | 67.8 | 66.76 | 644172 |
| 1745620800 | 67.14 | -0.52 | -0.77 | 67.29 | 67.816 | 66.58 | 655703 |
| 1745534400 | 67.66 | 0.39 | 0.58 | 66.69 | 67.7 | 66.305 | 635114 |
| 1745448000 | 67.27 | 0.11 | 0.16 | 65.739999 | 69.115 | 65.739999 | 1463881 |
| 1745361600 | 67.16 | 1.63 | 2.49 | 65.94 | 67.35 | 65.885 | 999744 |
| 1745275200 | 65.53 | -0.27 | -0.41 | 65.16 | 65.66 | 64.4 | 688994 |
| 1744929600 | 65.8 | 0.16 | 0.24 | 65.51 | 66.319999 | 65.14 | 466856 |
| 1744843200 | 65.64 | -0.28 | -0.42 | 65.72 | 66.98 | 64.94 | 567079 |
| 1744756800 | 65.92 | 0.29 | 0.44 | 65.81 | 66.98 | 65.43 | 831772 |
| 1744670400 | 65.629999 | 0.8 | 1.23 | 65.709999 | 65.8 | 64.05 | 1133532 |
| 1744411200 | 64.83 | 0.64 | 1.00 | 64.239999 | 65.709999 | 63.3252 | 1157227 |
| 1744324800 | 64.19 | -3.21 | -4.76 | 65.95 | 66.55 | 61.95 | 764709 |
| 1744238400 | 67.4 | 3.64 | 5.71 | 62.75 | 67.7941 | 61.8 | 674209 |
| 1744152000 | 63.76 | -0.23 | -0.36 | 66.11 | 66.66 | 62.77 | 621748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
