-
5 DAY PERFORMANCE
+0.30% -
1 MONTH PERFORMANCE
+11.25% -
3 MONTH PERFORMANCE
+15.83% -
6 MONTH PERFORMANCE
+29.18% -
YEAR-TO-DATE PERFORMANCE
+21.78% -
1 YEAR PERFORMANCE
+39.70%
Prosperity Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $82.42 | $82.50 (0.1%) | $83.31 | $80.82 | 577,407 | $7.86 B |
| 11/14/2024 | $82.73 | $82.09 (-0.77%) | $83.62 | $81.85 | 556,900 | $7.82 B |
| 11/13/2024 | $83.27 | $82.95 (-0.38%) | $85.13 | $82.87 | 900,727 | $7.90 B |
| 11/12/2024 | $82.04 | $82.99 (1.16%) | $83.50 | $81.83 | 701,000 | $7.91 B |
| 11/11/2024 | $81.52 | $82.23 (0.87%) | $83.35 | $80.89 | 669,438 | $7.83 B |
| 11/08/2024 | $79.30 | $80.09 (1%) | $80.30 | $78.57 | 486,734 | $7.63 B |
| 11/07/2024 | $80.04 | $78.83 (-1.51%) | $80.65 | $78.57 | 765,718 | $7.51 B |
| 11/06/2024 | $77.77 | $80.88 (4%) | $81.11 | $76.58 | 1.19 M | $7.70 B |
| 11/05/2024 | $72.83 | $73.89 (1.46%) | $73.96 | $72.69 | 328,800 | $7.04 B |
| 11/04/2024 | $72.51 | $72.70 (0.26%) | $73.08 | $71.91 | 489,007 | $6.93 B |
| 11/01/2024 | $73.56 | $73.07 (-0.67%) | $74.24 | $72.77 | 447,924 | $6.96 B |
| 10/31/2024 | $74.38 | $73.20 (-1.59%) | $74.57 | $73.03 | 626,400 | $6.97 B |
| 10/30/2024 | $73.27 | $74.21 (1.28%) | $75.51 | $73.27 | 483,919 | $7.07 B |
| 10/29/2024 | $73.81 | $73.25 (-0.76%) | $74.17 | $73.12 | 382,523 | $6.98 B |
| 10/28/2024 | $72.86 | $74.10 (1.7%) | $74.14 | $72.40 | 498,300 | $7.06 B |
| 10/25/2024 | $73.87 | $72.26 (-2.18%) | $73.92 | $71.84 | 533,000 | $6.88 B |
| 10/24/2024 | $74.43 | $73.53 (-1.21%) | $74.43 | $72.90 | 801,800 | $7.00 B |
| 10/23/2024 | $74.99 | $73.32 (-2.23%) | $75.28 | $70.52 | 1.33 M | $6.98 B |
| 10/22/2024 | $71.46 | $72.58 (1.57%) | $72.61 | $71.17 | 771,200 | $6.91 B |
| 10/21/2024 | $72.64 | $71.34 (-1.79%) | $72.92 | $71.15 | 648,900 | $6.80 B |
| 10/18/2024 | $74.76 | $72.98 (-2.38%) | $74.76 | $72.82 | 596,040 | $6.99 B |
| 10/17/2024 | $74.14 | $74.73 (0.8%) | $74.96 | $73.51 | 710,140 | $7.16 B |
| 10/16/2024 | $73.58 | $74.14 (0.76%) | $74.91 | $73.24 | 612,200 | $7.10 B |
| 10/15/2024 | $72.40 | $72.93 (0.73%) | $74.28 | $72.39 | 725,213 | $6.98 B |
| 10/14/2024 | $72.76 | $72.92 (0.22%) | $73.42 | $72.01 | 308,515 | $6.98 B |
| 10/11/2024 | $71.71 | $72.63 (1.28%) | $73.41 | $71.71 | 389,700 | $6.96 B |
| 10/10/2024 | $71.27 | $70.86 (-0.58%) | $71.58 | $70.44 | 385,300 | $6.79 B |
| 10/09/2024 | $70.05 | $71.09 (1.48%) | $71.41 | $70.05 | 462,744 | $6.81 B |
| 10/08/2024 | $70.98 | $70.33 (-0.92%) | $71.11 | $70.27 | 358,800 | $6.74 B |
| 10/07/2024 | $70.42 | $70.56 (0.2%) | $70.84 | $69.93 | 399,600 | $6.76 B |
| 10/04/2024 | $71.19 | $70.91 (-0.39%) | $71.71 | $70.58 | 328,500 | $6.79 B |
| 10/03/2024 | $69.92 | $70.06 (0.2%) | $70.56 | $68.94 | 270,914 | $6.71 B |
| 10/02/2024 | $70.39 | $70.17 (-0.31%) | $70.98 | $69.94 | 509,328 | $6.72 B |
| 10/01/2024 | $71.59 | $70.17 (-1.98%) | $71.87 | $70.02 | 433,700 | $6.72 B |
| 09/30/2024 | $70.75 | $72.07 (1.87%) | $72.38 | $70.52 | 480,730 | $6.90 B |
| 09/27/2024 | $71.80 | $70.80 (-1.39%) | $71.80 | $70.48 | 415,800 | $6.78 B |
| 09/26/2024 | $71.49 | $71.41 (-0.11%) | $71.69 | $70.80 | 470,400 | $6.84 B |
| 09/25/2024 | $71.23 | $70.99 (-0.34%) | $71.43 | $70.67 | 495,920 | $6.80 B |
| 09/24/2024 | $73.20 | $71.34 (-2.54%) | $73.22 | $71.07 | 558,500 | $6.83 B |
| 09/23/2024 | $72.84 | $72.35 (-0.67%) | $73.07 | $71.94 | 559,300 | $6.93 B |
| 09/20/2024 | $73.25 | $72.60 (-0.89%) | $73.42 | $72.14 | 2.02 M | $6.95 B |
| 09/19/2024 | $74.08 | $74.26 (0.24%) | $74.63 | $72.96 | 696,535 | $7.11 B |
| 09/18/2024 | $73.15 | $72.94 (-0.29%) | $74.87 | $72.20 | 548,700 | $6.99 B |
| 09/17/2024 | $73.00 | $72.94 (-0.08%) | $74.68 | $72.79 | 513,300 | $6.99 B |
| 09/16/2024 | $72.80 | $72.97 (0.23%) | $73.61 | $71.91 | 433,106 | $6.99 B |
| 09/13/2024 | $71.58 | $72.52 (1.31%) | $72.60 | $71.11 | 395,000 | $6.94 B |
| 09/12/2024 | $71.91 | $71.47 (-0.61%) | $72.37 | $71.04 | 422,500 | $6.84 B |
| 09/11/2024 | $71.21 | $71.86 (0.91%) | $71.92 | $69.83 | 459,239 | $6.88 B |
| 09/10/2024 | $72.45 | $72.12 (-0.46%) | $72.70 | $71.06 | 346,200 | $6.91 B |
| 09/09/2024 | $72.08 | $72.55 (0.65%) | $73.03 | $71.80 | 460,900 | $6.95 B |
| 09/06/2024 | $73.47 | $71.98 (-2.03%) | $73.88 | $71.74 | 323,213 | $6.89 B |
| 09/05/2024 | $73.06 | $73.27 (0.29%) | $73.69 | $72.21 | 668,800 | $7.02 B |
| 09/04/2024 | $72.76 | $72.72 (-0.05%) | $74.19 | $72.38 | 500,709 | $6.96 B |
| 09/03/2024 | $73.05 | $72.95 (-0.14%) | $74.11 | $72.81 | 561,848 | $6.99 B |
| 08/30/2024 | $73.21 | $73.58 (0.51%) | $73.65 | $72.63 | 429,400 | $7.05 B |
| 08/29/2024 | $73.79 | $72.98 (-1.1%) | $73.80 | $72.70 | 346,200 | $6.99 B |
| 08/28/2024 | $72.07 | $73.32 (1.73%) | $73.38 | $71.87 | 401,100 | $7.02 B |
| 08/27/2024 | $71.88 | $72.30 (0.58%) | $72.62 | $71.62 | 348,846 | $6.92 B |
| 08/26/2024 | $73.74 | $72.46 (-1.74%) | $74.28 | $72.41 | 459,415 | $6.94 B |
| 08/23/2024 | $71.81 | $73.32 (2.1%) | $74.67 | $71.33 | 662,005 | $7.02 B |
| 08/22/2024 | $71.44 | $71.28 (-0.22%) | $71.99 | $71.14 | 341,200 | $6.83 B |
| 08/21/2024 | $71.35 | $71.34 (-0.01%) | $71.41 | $70.44 | 296,144 | $6.83 B |
| 08/20/2024 | $71.69 | $70.81 (-1.23%) | $71.69 | $70.73 | 334,620 | $6.78 B |
| 08/19/2024 | $71.10 | $71.92 (1.15%) | $71.96 | $70.93 | 333,345 | $6.89 B |
| 08/16/2024 | $70.43 | $71.21 (1.11%) | $71.85 | $70.43 | 422,800 | $6.82 B |