NYSE:PB | Historical Stock Price | PROSPERITY BANCSHARES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-11-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.79$11.04$21.07$40.19$76.66$146.251998-11-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$71.89$101.98651,600——
2019-12-30$72.01$102.15438,000——
2019-12-27$71.73$101.75294,600——
2019-12-26$71.79$101.84229,200——
2019-12-24$71.62$101.59131,600——
2019-12-23$71.46$101.37290,500——
2019-12-20$72.34$102.621,556,600——
2019-12-19$71.87$101.95432,200——
2019-12-18$71.79$101.84468,600——
2019-12-17$72.15$102.35357,000——
2019-12-16$71.68$101.68536,500——
2019-12-13$71.10$100.86443,300——
2019-12-12$71.86$101.28524,100——
2019-12-11$69.81$98.39381,900——
2019-12-10$70.36$99.17344,200——
2019-12-09$70.66$99.59469,600——
2019-12-06$70.42$99.25467,400——
2019-12-05$69.60$98.10456,100——
2019-12-04$68.66$96.77540,600——
2019-12-03$67.85$95.63423,500——
2019-12-02$69.18$97.51514,500——
2019-11-29$70.25$99.01226,200——
2019-11-27$70.47$99.32302,700——
2019-11-26$70.00$98.66367,000——
2019-11-25$70.42$99.25636,800——
2019-11-22$69.86$98.46327,000——
2019-11-21$69.87$98.48696,100——
2019-11-20$69.22$97.561,007,500——
2019-11-19$68.83$97.01513,500——
2019-11-18$68.93$97.15773,200——
2019-11-15$69.73$98.28329,200——
2019-11-14$70.09$98.79514,500——
2019-11-13$70.38$99.20547,200——
2019-11-12$71.61$100.93460,100——
2019-11-11$71.72$101.09286,200——
2019-11-08$72.05$101.55339,100——
2019-11-07$72.12$101.65597,900——
2019-11-06$71.76$101.14747,100——
2019-11-05$71.69$101.04697,100——
2019-11-04$71.10$100.211,205,200——
2019-11-01$71.22$100.381,617,000——
2019-10-31$69.02$97.287,105,000——
2019-10-30$71.69$101.04730,900——
2019-10-29$73.06$102.97705,700——
2019-10-28$73.28$103.28476,900——
2019-10-25$73.15$103.10333,600——
2019-10-24$73.30$103.31384,200——
2019-10-23$73.95$104.23970,800——
2019-10-22$71.57$100.87402,900——
2019-10-21$71.25$100.42556,100——
2019-10-18$70.80$99.79348,900——
2019-10-17$69.90$98.52393,200——
2019-10-16$70.01$98.68693,100——
2019-10-15$70.49$99.35604,200——
2019-10-14$70.07$98.76185,000——
2019-10-11$70.00$98.66412,400——
2019-10-10$68.67$96.79303,300——
2019-10-09$68.15$96.05436,300——
2019-10-08$67.35$94.93375,500——
2019-10-07$69.00$97.25293,300——
2019-10-04$69.28$97.65262,600——
2019-10-03$68.16$96.07284,700——
2019-10-02$68.10$95.98384,700——
2019-10-01$68.69$96.81647,000——
2019-09-30$70.63$99.55336,300——
2019-09-27$71.10$100.21486,100——
2019-09-26$70.30$99.08361,900——
2019-09-25$71.04$100.13782,000——
2019-09-24$69.65$98.17592,800——
2019-09-23$70.32$99.11321,500——
2019-09-20$70.60$99.511,270,500——
2019-09-19$70.78$99.76423,600——
2019-09-18$71.18$100.32543,600——
2019-09-17$70.84$99.84400,200——
2019-09-16$71.61$100.93529,900——
2019-09-13$71.04$100.13590,500——
2019-09-12$70.40$98.65637,400——
2019-09-11$69.71$97.68404,700——
2019-09-10$68.55$96.05298,200——
2019-09-09$67.12$94.05475,700——
2019-09-06$65.56$91.86317,200——
2019-09-05$65.76$92.15356,200——
2019-09-04$63.95$89.61331,700——
2019-09-03$63.51$88.99924,100——
2019-08-30$64.92$90.97313,600——
2019-08-29$64.92$90.97353,200——
2019-08-28$63.24$88.61260,000——
2019-08-27$62.50$87.58584,500——
2019-08-26$63.61$89.13406,200——
2019-08-23$63.10$88.42556,600——
2019-08-22$64.99$91.07210,800——
2019-08-21$64.67$90.62253,600——
2019-08-20$64.11$89.83382,300——
2019-08-19$65.26$91.44281,400——
2019-08-16$64.95$91.011,006,300——
2019-08-15$63.49$88.96630,000——
2019-08-14$63.82$89.43616,900——
2019-08-13$65.73$92.10420,000——
2019-08-12$64.78$90.77319,300——
2019-08-09$65.86$92.29360,600——
2019-08-08$66.02$92.51617,400——
2019-08-07$64.68$90.63607,500——
2019-08-06$65.31$91.51529,900——
2019-08-05$64.49$90.371,143,100——
2019-08-02$66.34$92.96376,500——
2019-08-01$67.15$94.091,047,900——
2019-07-31$69.39$97.23471,800——
2019-07-30$69.54$97.44300,600——
2019-07-29$68.64$96.18364,400——
2019-07-26$69.75$97.74341,700——
2019-07-25$69.16$96.91577,000——
2019-07-24$70.21$98.38950,100——
2019-07-23$67.50$94.58425,300——
2019-07-22$67.33$94.35495,400——
2019-07-19$67.82$95.03617,000——
2019-07-18$67.44$94.50327,800——
2019-07-17$66.73$93.50510,700——
2019-07-16$67.46$94.53355,000——
2019-07-15$67.04$93.94613,900——
2019-07-12$68.00$95.28367,000——
2019-07-11$66.92$93.77388,300——
2019-07-10$66.64$93.38427,900——
2019-07-09$67.78$94.98664,700——
2019-07-08$67.05$93.95395,500——
2019-07-05$68.41$95.86542,000——
2019-07-03$67.75$94.93410,200——
2019-07-02$66.78$93.571,176,000——
2019-07-01$67.52$94.61845,400——
2019-06-28$66.05$92.55860,600——
2019-06-27$65.59$91.91810,400——
2019-06-26$64.54$90.44854,600——
2019-06-25$63.77$89.36815,700——
2019-06-24$63.55$89.05668,000——
2019-06-21$64.29$90.091,027,100——
2019-06-20$64.29$90.09835,800——
2019-06-19$64.06$89.761,374,300——
2019-06-18$62.99$88.262,466,500——
2019-06-17$62.55$87.652,627,300——
2019-06-14$67.24$94.22285,700——
2019-06-13$66.85$93.67166,600——
2019-06-12$67.70$94.29235,700——
2019-06-11$67.60$94.15134,300——
2019-06-10$67.60$94.15150,500——
2019-06-07$67.17$93.55147,500——
2019-06-06$67.45$93.94282,200——
2019-06-05$67.64$94.21211,800——
2019-06-04$67.75$94.36192,200——
2019-06-03$65.64$91.42254,000——
2019-05-31$64.81$90.26296,300——
2019-05-30$66.26$92.28180,600——
2019-05-29$67.56$94.09211,700——
2019-05-28$67.35$93.80282,700——
2019-05-24$68.59$95.53205,000——
2019-05-23$67.52$94.04270,800——
2019-05-22$69.10$96.24160,400——
2019-05-21$70.19$97.76116,300——
2019-05-20$69.78$97.19149,600——
2019-05-17$69.57$96.89215,900——
2019-05-16$70.12$97.66185,200——
2019-05-15$69.32$96.55186,700——
2019-05-14$70.69$98.45168,900——
2019-05-13$69.79$97.20328,400——
2019-05-10$71.95$100.21204,000——
2019-05-09$72.11$100.43193,100——
2019-05-08$72.10$100.42151,200——
2019-05-07$72.56$101.06174,200——
2019-05-06$73.94$102.98325,800——
2019-05-03$74.36$103.56193,900——
2019-05-02$73.50$102.37238,400——
2019-05-01$72.63$101.16276,900——
2019-04-30$73.64$102.56232,200——
2019-04-29$73.84$102.84245,300——
2019-04-26$72.58$101.09277,100——
2019-04-25$71.99$100.26238,800——
2019-04-24$72.40$100.84538,700——
2019-04-23$72.17$100.51394,600——
2019-04-22$71.09$99.01314,600——
2019-04-18$71.50$99.58336,100——
2019-04-17$72.15$100.49221,500——
2019-04-16$72.50$100.97448,700——
2019-04-15$71.22$99.19328,500——
2019-04-12$71.90$100.14513,000——
2019-04-11$70.43$98.09164,600——
2019-04-10$70.13$97.67304,900——
2019-04-09$69.53$96.84430,200——
2019-04-08$70.74$98.52291,000——
2019-04-05$71.06$98.97404,600——
2019-04-04$70.65$98.40313,600——
2019-04-03$70.11$97.65272,100——
2019-04-02$70.44$98.11251,900——
2019-04-01$70.78$98.58265,300——
2019-03-29$69.06$96.18306,400——
2019-03-28$69.10$96.24646,500——
2019-03-27$68.56$95.49313,000——
2019-03-26$68.60$95.54244,400——
2019-03-25$67.02$93.34302,000——
2019-03-22$66.50$92.62477,800——
2019-03-21$69.36$96.60430,600——
2019-03-20$70.18$97.74505,700——
2019-03-19$72.42$100.86258,900——
2019-03-18$74.05$103.13244,500——
2019-03-15$72.88$101.50743,200——
2019-03-14$72.98$101.64260,100——
2019-03-13$73.47$101.75494,900——
2019-03-12$73.03$101.14199,400——
2019-03-11$73.31$101.53271,000——
2019-03-08$72.55$100.48272,200——
2019-03-07$72.36$100.22286,000——
2019-03-06$73.25$101.45434,200——
2019-03-05$74.77$103.55237,300——
2019-03-04$74.66$103.40250,100——
2019-03-01$74.76$103.54218,600——
2019-02-28$74.45$103.11292,400——
2019-02-27$75.27$104.25336,300——
2019-02-26$74.19$102.75343,400——
2019-02-25$74.53$103.22259,400——
2019-02-22$74.38$103.01207,500——
2019-02-21$74.70$103.46242,200——
2019-02-20$74.93$103.78444,900——
2019-02-19$74.82$103.62338,000——
2019-02-15$74.43$103.08758,200——
2019-02-14$73.36$101.60534,200——
2019-02-13$74.49$103.17331,500——
2019-02-12$74.27$102.86506,900——
2019-02-11$73.25$101.45371,800——
2019-02-08$73.00$101.10407,900——
2019-02-07$73.84$102.27876,300——
2019-02-06$72.97$101.06391,100——
2019-02-05$72.81$100.84244,800——
2019-02-04$73.30$101.52376,700——
2019-02-01$72.26$100.08484,700——
2019-01-31$71.14$98.53712,100——
2019-01-30$71.68$99.28918,700——
2019-01-29$71.05$98.40692,200——
2019-01-28$70.84$98.11480,100——
2019-01-25$70.79$98.04624,200——
2019-01-24$70.66$97.86377,600——
2019-01-23$70.54$97.70519,800——
2019-01-22$70.83$98.10429,400——
2019-01-18$71.89$99.57379,200——
2019-01-17$70.59$97.77474,700——
2019-01-16$69.87$96.77420,800——
2019-01-15$68.05$94.25276,800——
2019-01-14$67.27$93.17469,100——
2019-01-11$67.07$92.89378,400——
2019-01-10$66.89$92.64568,400——
2019-01-09$67.13$92.97432,200——
2019-01-08$66.87$92.61480,300——
2019-01-07$66.39$91.95461,000——
2019-01-04$65.45$90.65453,700——
2019-01-03$63.48$87.92675,900——
2019-01-02$64.23$88.96808,100——