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 (%)
Aug 31, 2021 63.13 63.91 63.08 63.21 323,451 +0.11(+0.17%)
Aug 30, 2021 64.61 64.61 63.09 63.11 197,520 -1.29(-2.01%)
Aug 27, 2021 63.24 64.61 63.24 64.40 413,566 +1.25(+1.98%)
Aug 26, 2021 63.94 64.42 63.09 63.15 224,906 -0.81(-1.26%)
Aug 25, 2021 63.92 64.67 63.74 63.96 151,292 +0.17(+0.27%)
Aug 24, 2021 63.97 64.45 63.52 63.78 197,922 -0.05(-0.09%)
Aug 23, 2021 64.13 64.23 63.70 63.84 224,452 +0.25(+0.40%)
Aug 20, 2021 62.26 63.59 62.26 63.59 269,871 +1.16(+1.85%)
Aug 19, 2021 62.34 62.97 62.01 62.43 337,571 -0.34(-0.55%)
Aug 18, 2021 63.51 63.81 62.71 62.77 336,594 -0.90(-1.41%)
Aug 17, 2021 63.31 64.07 62.82 63.67 394,945 -0.35(-0.55%)
Aug 16, 2021 63.03 64.02 62.55 64.02 244,342 +0.46(+0.73%)
Aug 13, 2021 64.12 64.14 63.31 63.56 231,938 -0.53(-0.83%)
Aug 12, 2021 64.16 64.44 63.59 64.09 261,224 -0.05(-0.08%)
Aug 11, 2021 63.06 64.16 62.64 64.15 242,845 +1.20(+1.91%)
Aug 10, 2021 62.26 63.07 62.14 62.94 321,895 +0.43(+0.68%)
Aug 09, 2021 62.61 63.23 62.32 62.52 431,966 -0.66(-1.05%)
Aug 06, 2021 63.32 63.80 62.63 63.18 474,329 +0.60(+0.95%)
Aug 05, 2021 62.18 62.65 62.08 62.58 333,621 +0.90(+1.47%)
Aug 04, 2021 60.55 62.17 60.36 61.68 439,538 +0.29(+0.47%)
Aug 03, 2021 61.02 61.52 59.88 61.39 375,112 +0.54(+0.89%)
Aug 02, 2021 61.96 63.04 60.84 60.84 415,684 -0.84(-1.36%)
Jul 30, 2021 63.06 63.86 61.48 61.69 1,596,205 -1.75(-2.77%)
Jul 29, 2021 62.80 63.87 62.49 63.44 475,227 +0.78(+1.24%)
Jul 28, 2021 61.44 63.57 61.03 62.66 464,876 +0.83(+1.35%)
Jul 27, 2021 61.17 62.55 61.17 61.83 350,243 -0.14(-0.22%)
Jul 26, 2021 61.74 62.68 61.65 61.97 286,961 +0.14(+0.22%)
Jul 23, 2021 61.73 61.93 61.16 61.83 290,976 +0.72(+1.18%)
Jul 22, 2021 62.17 62.47 60.39 61.11 365,703 -1.13(-1.82%)
Jul 21, 2021 62.23 63.21 62.17 62.24 429,569 +0.52(+0.85%)
Jul 20, 2021 60.86 63.21 60.86 61.71 729,870 +0.93(+1.53%)
Jul 19, 2021 61.72 62.11 60.40 60.78 408,262 -2.03(-3.23%)
Jul 16, 2021 64.42 64.45 62.70 62.81 427,040 -1.35(-2.10%)
Jul 15, 2021 62.80 64.42 62.78 64.16 333,549 +0.66(+1.04%)
Jul 14, 2021 63.74 64.29 62.84 63.50 312,145 -0.21(-0.33%)
Jul 13, 2021 64.66 64.74 63.43 63.70 304,953 -1.27(-1.95%)
Jul 12, 2021 64.15 65.08 63.54 64.97 271,780 -0.05(-0.07%)
Jul 09, 2021 63.94 65.06 63.44 65.02 689,474 +2.20(+3.50%)
Jul 08, 2021 62.83 63.39 61.65 62.82 502,644 -0.55(-0.87%)
Jul 07, 2021 63.10 63.97 62.93 63.37 422,864 -0.18(-0.28%)
Jul 06, 2021 64.87 64.87 63.10 63.55 592,166 -1.74(-2.66%)
Jul 02, 2021 65.64 65.64 65.02 65.29 247,434 -0.35(-0.54%)
Jul 01, 2021 65.39 66.01 65.11 65.64 339,189 +0.69(+1.06%)
Jun 30, 2021 64.79 65.38 64.64 64.95 318,600 -0.05(-0.08%)
Jun 29, 2021 65.75 66.33 64.66 65.01 438,138 -0.25(-0.39%)
Jun 28, 2021 66.65 66.65 64.95 65.26 431,800 -1.63(-2.43%)
Jun 25, 2021 65.70 67.33 65.53 66.89 666,218 +1.19(+1.80%)
Jun 24, 2021 64.68 65.77 64.11 65.70 472,274 +1.11(+1.72%)
Jun 23, 2021 65.33 65.46 64.59 64.59 365,993 -0.52(-0.81%)
Jun 22, 2021 65.19 65.55 64.04 65.11 261,327 -0.19(-0.29%)
Jun 21, 2021 63.90 65.45 63.90 65.30 512,097 +2.11(+3.34%)
Jun 18, 2021 65.11 65.30 63.17 63.20 1,085,619 -2.30(-3.51%)
Jun 17, 2021 69.19 69.19 65.40 65.49 378,678 -3.28(-4.77%)
Jun 16, 2021 67.95 69.34 67.63 68.78 345,223 +0.35(+0.52%)
Jun 15, 2021 67.30 68.86 66.67 68.43 388,359 +1.36(+2.02%)
Jun 14, 2021 67.62 67.99 66.53 67.07 540,810 -0.33(-0.50%)
Jun 11, 2021 67.64 68.03 66.96 67.40 366,021 +0.13(+0.19%)
Jun 10, 2021 68.88 68.88 67.28 67.28 439,853 -0.74(-1.08%)
Jun 09, 2021 68.97 68.97 67.66 68.01 373,199 -1.00(-1.45%)
Jun 08, 2021 68.45 69.24 67.73 69.01 365,989 +0.07(+0.10%)
Jun 07, 2021 69.30 69.45 68.05 68.94 444,195 -0.06(-0.09%)
Jun 04, 2021 69.10 69.28 68.52 69.00 389,592 -0.38(-0.54%)
Jun 03, 2021 68.38 69.46 68.22 69.38 621,264 +0.92(+1.34%)
Jun 02, 2021 68.73 68.81 68.04 68.46 530,997 -0.20(-0.29%)
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.