-
5 DAY PERFORMANCE
-0.76% -
1 MONTH PERFORMANCE
-2.99% -
3 MONTH PERFORMANCE
+15.80% -
6 MONTH PERFORMANCE
+7.63% -
YEAR-TO-DATE PERFORMANCE
+4.53% -
1 YEAR PERFORMANCE
+29.72%
Prosperity Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/15/2024 | $70.53 | $70.75 (0.31%) | $71.35 | $70.53 | 416,736 | $6.78 B |
| 08/14/2024 | $70.12 | $69.48 (-0.91%) | $70.24 | $69.12 | 370,100 | $6.65 B |
| 08/13/2024 | $69.78 | $70.04 (0.37%) | $70.06 | $68.69 | 608,132 | $6.71 B |
| 08/12/2024 | $70.40 | $69.05 (-1.92%) | $71.56 | $68.94 | 354,200 | $6.61 B |
| 08/09/2024 | $70.17 | $69.87 (-0.43%) | $70.43 | $69.50 | 447,425 | $6.69 B |
| 08/08/2024 | $70.49 | $70.14 (-0.5%) | $70.66 | $69.45 | 400,239 | $6.72 B |
| 08/07/2024 | $71.34 | $69.50 (-2.58%) | $71.57 | $69.45 | 554,200 | $6.66 B |
| 08/06/2024 | $69.65 | $70.50 (1.22%) | $71.63 | $69.22 | 1.02 M | $6.75 B |
| 08/05/2024 | $68.23 | $69.76 (2.24%) | $70.62 | $67.04 | 1.37 M | $6.68 B |
| 08/02/2024 | $68.48 | $69.89 (2.06%) | $69.92 | $67.65 | 1.09 M | $6.69 B |
| 08/01/2024 | $72.34 | $70.11 (-3.08%) | $72.71 | $69.43 | 619,348 | $6.71 B |
| 07/31/2024 | $73.29 | $72.52 (-1.05%) | $74.05 | $72.22 | 1.32 M | $6.94 B |
| 07/30/2024 | $72.38 | $73.01 (0.87%) | $73.09 | $71.94 | 781,900 | $6.99 B |
| 07/29/2024 | $72.90 | $71.81 (-1.5%) | $72.97 | $71.51 | 667,350 | $6.88 B |
| 07/26/2024 | $73.03 | $72.80 (-0.31%) | $73.69 | $72.45 | 995,100 | $6.97 B |
| 07/25/2024 | $71.76 | $72.57 (1.13%) | $73.32 | $70.58 | 1.12 M | $6.95 B |
| 07/24/2024 | $71.00 | $71.24 (0.34%) | $72.60 | $69.55 | 1.37 M | $6.82 B |
| 07/23/2024 | $68.79 | $69.55 (1.1%) | $70.73 | $68.79 | 991,800 | $6.66 B |
| 07/22/2024 | $67.78 | $69.14 (2.01%) | $69.17 | $67.02 | 491,700 | $6.62 B |
| 07/19/2024 | $67.30 | $68.02 (1.07%) | $68.55 | $66.83 | 442,400 | $6.37 B |
| 07/18/2024 | $68.88 | $67.77 (-1.61%) | $70.22 | $67.50 | 689,300 | $6.35 B |
| 07/17/2024 | $67.49 | $69.46 (2.92%) | $69.70 | $67.49 | 957,100 | $6.51 B |
| 07/16/2024 | $65.51 | $68.11 (3.97%) | $68.29 | $65.44 | 1.06 M | $6.38 B |
| 07/15/2024 | $64.60 | $65.27 (1.04%) | $65.68 | $64.29 | 475,204 | $6.12 B |
| 07/12/2024 | $64.36 | $63.79 (-0.89%) | $64.42 | $63.61 | 738,800 | $5.98 B |
| 07/11/2024 | $62.47 | $64.07 (2.56%) | $64.38 | $62.18 | 848,400 | $6.00 B |
| 07/10/2024 | $60.33 | $61.48 (1.91%) | $61.62 | $60.33 | 382,101 | $5.76 B |
| 07/09/2024 | $58.78 | $60.55 (3.01%) | $60.58 | $58.66 | 451,204 | $5.67 B |
| 07/08/2024 | $59.87 | $59.22 (-1.09%) | $60.14 | $59.18 | 362,200 | $5.55 B |
| 07/05/2024 | $60.28 | $59.38 (-1.49%) | $60.37 | $59.13 | 1.06 M | $5.56 B |
| 07/03/2024 | $61.15 | $60.50 (-1.06%) | $61.25 | $60.40 | 299,506 | $5.67 B |
| 07/02/2024 | $60.46 | $61.20 (1.22%) | $61.30 | $60.46 | 406,027 | $5.73 B |
| 07/01/2024 | $61.09 | $60.58 (-0.83%) | $61.76 | $60.22 | 746,400 | $5.68 B |