Skip to main content

Prosperity Bancshares (NY: PB )

65.78 +0.72 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 64.91 66.19 64.77 65.78 640,488 +0.72(+1.11%)
Mar 27, 2024 63.18 65.07 63.16 65.06 559,535 +2.28(+3.63%)
Mar 26, 2024 63.26 63.26 62.43 62.78 609,756 -0.04(-0.06%)
Mar 25, 2024 62.90 63.71 62.73 62.82 257,227 -0.21(-0.33%)
Mar 22, 2024 63.59 63.59 62.53 63.03 630,598 -0.41(-0.65%)
Mar 21, 2024 62.64 63.92 62.64 63.44 565,324 +1.10(+1.76%)
Mar 20, 2024 60.76 62.70 60.59 62.34 562,382 +1.59(+2.62%)
Mar 19, 2024 60.23 61.02 60.23 60.75 447,264 +0.43(+0.71%)
Mar 18, 2024 60.61 60.73 60.08 60.32 516,919 -0.29(-0.48%)
Mar 15, 2024 60.29 61.58 60.29 60.61 1,305,353 +0.03(+0.05%)
Mar 14, 2024 61.55 61.71 60.17 60.58 523,941 -1.30(-2.10%)
Mar 13, 2024 61.87 62.90 61.61 61.88 321,678 -0.14(-0.22%)
Mar 12, 2024 62.40 62.78 61.71 62.02 316,058 -0.55(-0.87%)
Mar 11, 2024 62.33 62.95 62.24 62.56 333,152 +0.06(+0.10%)
Mar 08, 2024 63.70 63.76 62.48 62.50 489,428 -0.75(-1.19%)
Mar 07, 2024 63.54 63.79 62.86 63.26 359,318 +0.33(+0.52%)
Mar 06, 2024 64.23 64.23 62.03 62.93 666,653 -1.50(-2.32%)
Mar 05, 2024 61.53 64.57 61.53 64.43 591,464 +2.58(+4.17%)
Mar 04, 2024 61.72 62.39 61.29 61.85 451,112 +0.55(+0.89%)
Mar 01, 2024 61.34 61.95 60.36 61.31 556,701 -0.55(-0.88%)
Feb 29, 2024 62.11 62.55 61.30 61.85 467,312 +0.75(+1.23%)
Feb 28, 2024 61.72 62.01 61.08 61.10 395,152 -1.16(-1.86%)
Feb 27, 2024 61.81 62.36 61.63 62.26 554,594 +0.83(+1.36%)
Feb 26, 2024 61.93 62.55 61.25 61.42 631,491 -1.02(-1.63%)
Feb 23, 2024 62.44 62.83 61.90 62.44 305,336 -0.01(-0.02%)
Feb 22, 2024 62.66 62.99 61.79 62.45 359,138 -0.21(-0.33%)
Feb 21, 2024 62.06 62.69 61.43 62.66 516,393 +0.48(+0.76%)
Feb 20, 2024 62.07 62.98 62.07 62.19 387,332 -0.68(-1.09%)
Feb 16, 2024 63.10 63.56 62.73 62.87 473,466 -0.81(-1.28%)
Feb 15, 2024 63.09 64.62 63.09 63.68 623,271 +0.93(+1.48%)
Feb 14, 2024 62.26 62.80 61.48 62.75 541,273 +1.25(+2.03%)
Feb 13, 2024 61.93 62.06 60.42 61.50 1,109,069 -2.06(-3.24%)
Feb 12, 2024 62.80 64.45 62.45 63.56 606,876 +0.84(+1.34%)
Feb 09, 2024 61.56 62.76 60.88 62.72 546,738 +1.14(+1.85%)
Feb 08, 2024 61.05 61.86 60.89 61.58 584,908 +0.18(+0.29%)
Feb 07, 2024 62.22 62.22 60.57 61.40 849,200 -0.49(-0.78%)
Feb 06, 2024 61.47 61.99 60.73 61.89 740,112 +0.45(+0.73%)
Feb 05, 2024 61.53 61.73 60.88 61.44 721,346 -0.72(-1.16%)
Feb 02, 2024 61.07 62.39 61.00 62.17 794,887 -0.01(-0.02%)
Feb 01, 2024 63.53 63.77 60.33 62.18 894,239 -1.16(-1.83%)
Jan 31, 2024 64.39 65.25 63.22 63.34 957,223 -2.68(-4.05%)
Jan 30, 2024 66.10 66.48 65.77 66.01 550,511 -0.39(-0.58%)
Jan 29, 2024 65.24 66.43 64.74 66.40 565,202 +1.24(+1.90%)
Jan 26, 2024 64.93 65.73 64.91 65.16 599,449 +0.36(+0.55%)
Jan 25, 2024 64.74 65.24 63.58 64.80 972,047 +0.46(+0.71%)
Jan 24, 2024 62.67 65.62 62.27 64.35 1,563,745 -0.53(-0.81%)
Jan 23, 2024 66.41 66.63 64.86 64.87 856,851 -1.45(-2.18%)
Jan 22, 2024 65.96 66.63 65.54 66.32 631,744 +0.73(+1.12%)
Jan 19, 2024 64.34 65.63 63.92 65.59 706,589 +1.50(+2.33%)
Jan 18, 2024 63.80 64.32 63.25 64.09 526,025 +0.78(+1.24%)
Jan 17, 2024 62.99 63.71 62.35 63.31 852,865 +0.18(+0.28%)
Jan 16, 2024 63.31 63.74 62.82 63.13 586,907 -1.00(-1.56%)
Jan 12, 2024 65.30 65.33 63.64 64.13 422,398 -0.68(-1.06%)
Jan 11, 2024 64.28 64.83 63.19 64.81 612,510 -0.31(-0.47%)
Jan 10, 2024 64.49 65.15 64.29 65.12 437,947 +0.18(+0.27%)
Jan 09, 2024 65.06 65.28 64.75 64.94 339,650 -0.88(-1.34%)
Jan 08, 2024 65.23 65.86 64.93 65.82 446,760 +0.34(+0.51%)
Jan 05, 2024 64.97 66.28 64.74 65.49 901,868 +0.16(+0.24%)
Jan 04, 2024 65.32 66.19 65.22 65.33 559,477 +0.01(+0.02%)
Jan 03, 2024 66.40 66.98 65.02 65.32 786,376 -2.41(-3.56%)
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.