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 (%)
May 31, 2022 66.49 67.26 65.85 67.04 1,015,716 -0.10(-0.15%)
May 27, 2022 66.06 67.16 65.99 67.14 368,875 +1.10(+1.67%)
May 26, 2022 66.24 66.67 65.86 66.04 487,683 +0.57(+0.88%)
May 25, 2022 64.37 65.84 64.37 65.47 443,200 +0.54(+0.83%)
May 24, 2022 65.30 65.62 63.82 64.93 432,375 -0.37(-0.57%)
May 23, 2022 65.21 66.09 64.99 65.30 549,282 +1.21(+1.89%)
May 20, 2022 64.80 65.28 63.28 64.09 1,216,090 -0.47(-0.73%)
May 19, 2022 63.95 65.32 63.95 64.56 772,025 -0.17(-0.26%)
May 18, 2022 65.21 65.66 64.26 64.73 688,971 -0.77(-1.17%)
May 17, 2022 63.48 65.60 63.41 65.50 639,645 +2.91(+4.65%)
May 16, 2022 62.99 63.37 62.04 62.58 647,429 -0.08(-0.13%)
May 13, 2022 63.49 63.62 62.22 62.67 663,781 -0.25(-0.40%)
May 12, 2022 62.06 63.04 61.83 62.92 1,009,058 +0.65(+1.04%)
May 11, 2022 63.05 63.53 62.21 62.27 589,002 -0.56(-0.90%)
May 10, 2022 63.96 64.31 62.17 62.83 624,910 -0.90(-1.41%)
May 09, 2022 62.78 64.44 62.75 63.73 797,124 +0.37(+0.58%)
May 06, 2022 62.76 63.54 62.24 63.36 899,877 +0.43(+0.69%)
May 05, 2022 63.19 63.43 62.31 62.92 659,121 -1.04(-1.63%)
May 04, 2022 62.83 64.01 62.46 63.97 612,794 +1.12(+1.78%)
May 03, 2022 62.36 63.20 61.94 62.85 845,394 +0.80(+1.30%)
May 02, 2022 60.71 62.08 60.24 62.05 949,787 +1.59(+2.63%)
Apr 29, 2022 61.85 62.21 60.34 60.46 1,926,818 -1.45(-2.34%)
Apr 28, 2022 61.52 62.25 61.16 61.91 758,849 +1.06(+1.75%)
Apr 27, 2022 60.69 61.41 59.82 60.84 779,121 +0.66(+1.09%)
Apr 26, 2022 61.02 61.90 60.12 60.19 788,454 -1.65(-2.66%)
Apr 25, 2022 60.76 61.89 60.05 61.83 716,963 +0.76(+1.24%)
Apr 22, 2022 62.38 62.50 61.05 61.08 547,798 -1.54(-2.47%)
Apr 21, 2022 64.07 64.45 62.44 62.62 574,742 -1.25(-1.95%)
Apr 20, 2022 64.14 64.70 63.85 63.87 395,577 +0.16(+0.25%)
Apr 19, 2022 62.13 63.90 62.07 63.71 493,599 +1.93(+3.13%)
Apr 18, 2022 61.59 62.33 61.43 61.78 332,204 +0.06(+0.11%)
Apr 14, 2022 62.07 62.56 61.39 61.71 445,934 -0.31(-0.49%)
Apr 13, 2022 60.98 62.04 60.55 62.02 439,163 +0.95(+1.56%)
Apr 12, 2022 61.64 62.42 60.73 61.07 489,740 -0.64(-1.03%)
Apr 11, 2022 61.63 62.92 61.63 61.70 446,833 +0.22(+0.36%)
Apr 08, 2022 61.96 62.18 61.13 61.48 506,744 -0.16(-0.26%)
Apr 07, 2022 62.34 62.59 61.01 61.64 729,407 -1.15(-1.83%)
Apr 06, 2022 62.67 63.23 62.47 62.79 416,357 -0.32(-0.51%)
Apr 05, 2022 63.41 64.02 62.94 63.11 421,852 -0.48(-0.76%)
Apr 04, 2022 63.80 64.23 62.85 63.59 458,138 -0.55(-0.86%)
Apr 01, 2022 64.91 65.07 63.69 64.14 738,188 -0.01(-0.01%)
Mar 31, 2022 65.07 65.62 64.10 64.15 440,703 -0.92(-1.41%)
Mar 30, 2022 66.54 66.69 64.59 65.07 409,750 -1.26(-1.90%)
Mar 29, 2022 65.64 66.50 65.31 66.33 395,267 +0.99(+1.51%)
Mar 28, 2022 65.27 65.37 64.26 65.34 373,466 -0.34(-0.52%)
Mar 25, 2022 65.00 66.11 64.89 65.68 437,537 +0.88(+1.36%)
Mar 24, 2022 64.80 64.99 64.14 64.80 383,472 +0.37(+0.57%)
Mar 23, 2022 66.02 66.02 64.43 64.43 524,869 -1.89(-2.84%)
Mar 22, 2022 66.49 67.13 66.03 66.32 530,341 +0.41(+0.62%)
Mar 21, 2022 66.55 67.20 65.44 65.91 376,785 -0.34(-0.52%)
Mar 18, 2022 66.22 66.69 64.95 66.25 1,267,605 -0.14(-0.21%)
Mar 17, 2022 66.60 66.67 65.76 66.39 460,626 -0.78(-1.16%)
Mar 16, 2022 66.11 67.19 66.01 67.17 636,309 +1.69(+2.58%)
Mar 15, 2022 65.72 65.94 64.66 65.48 486,196 +0.05(+0.07%)
Mar 14, 2022 66.08 66.60 64.81 65.43 688,534 +0.65(+1.00%)
Mar 11, 2022 65.82 66.22 64.72 64.78 769,306 -0.52(-0.80%)
Mar 10, 2022 65.20 66.02 64.97 65.31 649,304 -0.44(-0.67%)
Mar 09, 2022 66.30 66.65 65.37 65.75 417,593 +1.30(+2.02%)
Mar 08, 2022 65.70 65.90 63.99 64.44 689,335 -0.18(-0.28%)
Mar 07, 2022 64.70 65.90 64.48 64.63 784,250 -0.60(-0.91%)
Mar 04, 2022 66.12 66.12 64.40 65.22 612,654 -2.35(-3.48%)
Mar 03, 2022 67.73 67.98 67.01 67.57 364,493 -0.03(-0.04%)
Mar 02, 2022 65.74 68.29 65.74 67.60 507,402 +2.42(+3.72%)
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.