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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$69.36$101.71308,400——
2020-12-30$69.38$101.73312,300——
2020-12-29$68.80$100.88212,600——
2020-12-28$70.01$102.66230,600——
2020-12-24$69.33$101.66271,500——
2020-12-23$69.73$102.25413,900——
2020-12-22$67.87$99.52452,100——
2020-12-21$68.77$100.84541,100——
2020-12-18$67.51$98.991,110,900——
2020-12-17$68.00$99.71745,200——
2020-12-16$68.00$99.71567,500——
2020-12-15$67.50$98.98381,500——
2020-12-14$65.82$96.51363,500——
2020-12-11$66.28$96.47295,000——
2020-12-10$66.50$96.79217,600——
2020-12-09$66.51$96.81272,700——
2020-12-08$66.29$96.49185,200——
2020-12-07$66.56$96.88247,000——
2020-12-04$66.22$96.38276,200——
2020-12-03$64.93$94.51253,700——
2020-12-02$64.77$94.27282,000——
2020-12-01$64.12$93.33376,300——
2020-11-30$62.83$91.45571,400——
2020-11-27$64.57$93.98241,100——
2020-11-25$64.57$93.98274,000——
2020-11-24$65.21$94.91429,000——
2020-11-23$61.94$90.15275,800——
2020-11-20$60.67$88.31362,600——
2020-11-19$61.25$89.15249,100——
2020-11-18$61.47$89.47379,000——
2020-11-17$63.58$92.54408,400——
2020-11-16$63.82$92.89411,900——
2020-11-13$61.27$89.18339,400——
2020-11-12$59.66$86.84511,900——
2020-11-11$60.98$88.76370,500——
2020-11-10$63.02$91.73579,800——
2020-11-09$62.12$90.42825,600——
2020-11-06$55.68$81.04310,400——
2020-11-05$57.05$83.04381,800——
2020-11-04$55.00$80.05546,400——
2020-11-03$59.12$86.05474,100——
2020-11-02$56.98$82.93400,400——
2020-10-30$55.11$80.211,080,800——
2020-10-29$54.59$79.46483,800——
2020-10-28$53.40$77.72631,900——
2020-10-27$55.26$80.43609,500——
2020-10-26$57.49$83.68512,900——
2020-10-23$59.21$86.18280,100——
2020-10-22$58.53$85.19315,300——
2020-10-21$56.27$81.90261,000——
2020-10-20$56.15$81.73253,300——
2020-10-19$55.48$80.75307,700——
2020-10-16$55.96$81.45345,300——
2020-10-15$55.71$81.09299,800——
2020-10-14$54.35$79.11235,500——
2020-10-13$55.30$80.49398,800——
2020-10-12$56.48$82.21239,900——
2020-10-09$55.94$81.42282,500——
2020-10-08$56.59$82.37385,900——
2020-10-07$56.14$81.71439,900——
2020-10-06$55.13$80.24607,100——
2020-10-05$54.79$79.75522,400——
2020-10-02$52.98$77.11473,600——
2020-10-01$51.56$75.05467,400——
2020-09-30$51.83$75.44612,700——
2020-09-29$51.34$74.73571,900——
2020-09-28$51.17$74.48322,300——
2020-09-25$49.67$72.29570,400——
2020-09-24$49.33$71.80504,300——
2020-09-23$49.26$71.70443,400——
2020-09-22$49.48$72.02519,200——
2020-09-21$50.43$73.40773,400——
2020-09-18$51.35$74.741,079,100——
2020-09-17$51.89$75.53581,800——
2020-09-16$51.33$74.71413,500——
2020-09-15$50.76$73.88382,900——
2020-09-14$52.26$76.06336,300——
2020-09-11$51.94$74.93381,100——
2020-09-10$52.38$75.56467,300——
2020-09-09$52.97$76.42422,600——
2020-09-08$52.96$76.40419,200——
2020-09-04$55.62$80.24516,300——
2020-09-03$54.52$78.65379,600——
2020-09-02$54.41$78.49256,400——
2020-09-01$54.03$77.94311,200——
2020-08-31$54.52$78.65400,100——
2020-08-28$55.71$80.37208,000——
2020-08-27$56.11$80.94199,300——
2020-08-26$55.28$79.75206,900——
2020-08-25$56.51$81.52298,400——
2020-08-24$56.42$81.39481,500——
2020-08-21$54.35$78.41376,800——
2020-08-20$54.62$78.80493,100——
2020-08-19$55.73$80.40649,700——
2020-08-18$55.83$80.54521,300——
2020-08-17$57.36$82.75397,500——
2020-08-14$58.25$84.03334,900——
2020-08-13$58.18$83.93312,700——
2020-08-12$58.74$84.74536,900——
2020-08-11$58.76$84.77337,000——
2020-08-10$58.43$84.29193,600——
2020-08-07$57.78$83.35363,600——
2020-08-06$56.31$81.23285,900——
2020-08-05$57.01$82.24222,400——
2020-08-04$56.23$81.12442,500——
2020-08-03$55.84$80.56513,500——
2020-07-31$55.56$80.151,080,800——
2020-07-30$56.47$81.46569,400——
2020-07-29$58.63$84.58935,500——
2020-07-28$55.51$80.08640,400——
2020-07-27$55.07$79.44370,800——
2020-07-24$56.34$81.28403,400——
2020-07-23$56.86$82.03399,100——
2020-07-22$55.94$80.70389,300——
2020-07-21$56.58$81.62520,700——
2020-07-20$54.02$77.93448,700——
2020-07-17$55.07$79.44450,100——
2020-07-16$55.32$79.81443,200——
2020-07-15$56.25$81.15510,800——
2020-07-14$53.85$77.68633,100——
2020-07-13$54.82$79.08757,300——
2020-07-10$54.42$78.511,132,400——
2020-07-09$53.48$77.15419,200——
2020-07-08$56.03$80.83745,400——
2020-07-07$56.23$81.12445,000——
2020-07-06$57.36$82.75360,700——
2020-07-02$57.35$82.73304,200——
2020-07-01$57.80$83.38559,600——
2020-06-30$59.38$85.66422,000——
2020-06-29$57.67$83.20421,500——
2020-06-26$55.52$80.09998,900——
2020-06-25$57.23$82.56665,100——
2020-06-24$55.81$80.51850,500——
2020-06-23$59.41$85.71495,800——
2020-06-22$61.17$88.24327,100——
2020-06-19$61.42$88.611,163,800——
2020-06-18$62.33$89.92470,600——
2020-06-17$62.34$89.93447,900——
2020-06-16$63.44$91.52551,700——
2020-06-15$62.16$89.67440,400——
2020-06-12$61.77$89.11545,700——
2020-06-11$61.10$87.48648,600——
2020-06-10$65.55$93.85591,400——
2020-06-09$69.72$99.82601,500——
2020-06-08$71.43$102.27823,300——
2020-06-05$70.50$100.94758,700——
2020-06-04$67.11$96.08431,000——
2020-06-03$65.75$94.14664,300——
2020-06-02$62.98$90.17539,900——
2020-06-01$64.02$91.66836,700——
2020-05-29$65.39$93.62547,300——
2020-05-28$65.27$93.45550,100——
2020-05-27$68.11$97.52780,300——
2020-05-26$65.07$93.16567,700——
2020-05-22$60.62$86.79316,000——
2020-05-21$61.57$88.15673,600——
2020-05-20$61.11$87.49455,700——
2020-05-19$57.59$82.45430,300——
2020-05-18$60.24$86.25568,200——
2020-05-15$55.90$80.03549,900——
2020-05-14$56.35$80.68523,100——
2020-05-13$53.86$77.11367,100——
2020-05-12$56.52$80.92581,500——
2020-05-11$59.76$85.56885,500——
2020-05-08$60.04$85.96381,300——
2020-05-07$57.01$81.62401,300——
2020-05-06$57.40$82.18606,800——
2020-05-05$58.17$83.28391,300——
2020-05-04$58.28$83.44540,500——
2020-05-01$58.53$83.80533,900——
2020-04-30$59.93$85.801,353,600——
2020-04-29$61.09$87.471,559,300——
2020-04-28$54.18$77.571,479,400——
2020-04-27$54.49$78.02665,000——
2020-04-24$51.05$73.09592,600——
2020-04-23$49.34$70.64572,200——
2020-04-22$48.35$69.23532,000——
2020-04-21$48.04$68.78476,900——
2020-04-20$49.88$71.42764,900——
2020-04-17$50.20$71.87500,500——
2020-04-16$46.73$66.91997,800——
2020-04-15$46.17$66.101,810,900——
2020-04-14$50.62$72.48735,100——
2020-04-13$51.48$73.71711,000——
2020-04-09$54.00$77.31805,800——
2020-04-08$51.71$74.04530,800——
2020-04-07$49.04$70.211,177,300——
2020-04-06$46.82$67.03716,900——
2020-04-03$44.83$64.19695,000——
2020-04-02$47.01$67.31642,400——
2020-04-01$45.77$65.531,160,600——
2020-03-31$48.25$69.08757,800——
2020-03-30$49.38$70.70873,000——
2020-03-27$49.28$70.56698,000——
2020-03-26$51.69$74.01821,900——
2020-03-25$48.22$69.041,261,400——
2020-03-24$45.33$64.901,268,300——
2020-03-23$43.07$61.671,727,100——
2020-03-20$48.44$69.351,376,000——
2020-03-19$54.60$78.171,653,800——
2020-03-18$52.23$74.781,615,100——
2020-03-17$56.77$81.282,183,600——
2020-03-16$50.24$71.931,465,400——
2020-03-13$56.61$81.051,407,600——
2020-03-12$49.80$70.641,895,300——
2020-03-11$50.81$72.081,362,700——
2020-03-10$54.44$77.221,187,300——
2020-03-09$48.96$69.451,639,200——
2020-03-06$62.88$89.20909,700——
2020-03-05$65.76$93.28853,800——
2020-03-04$68.12$96.63648,800——
2020-03-03$66.79$94.74714,800——
2020-03-02$68.02$96.49646,800——
2020-02-28$64.60$91.641,148,800——
2020-02-27$67.85$96.25657,700——
2020-02-26$70.41$99.88607,200——
2020-02-25$70.58$100.12568,500——
2020-02-24$73.07$103.65783,300——
2020-02-21$74.33$105.44544,500——
2020-02-20$74.87$106.20624,500——
2020-02-19$74.01$104.98446,100——
2020-02-18$73.70$104.55506,600——
2020-02-14$74.00$104.97387,900——
2020-02-13$73.89$104.81327,200——
2020-02-12$73.33$104.02500,600——
2020-02-11$73.40$104.12625,300——
2020-02-10$72.57$102.94544,100——
2020-02-07$72.41$102.72531,800——
2020-02-06$72.87$103.37546,600——
2020-02-05$73.33$104.02629,000——
2020-02-04$72.46$102.79592,900——
2020-02-03$71.38$101.25841,800——
2020-01-31$70.20$99.584,682,800——
2020-01-30$71.03$100.761,202,700——
2020-01-29$69.20$98.161,349,600——
2020-01-28$67.72$96.06847,700——
2020-01-27$67.45$95.68843,000——
2020-01-24$67.86$96.26548,600——
2020-01-23$69.09$98.01518,500——
2020-01-22$69.11$98.03503,400——
2020-01-21$69.31$98.32336,600——
2020-01-17$70.66$100.23449,200——
2020-01-16$70.90$100.57524,400——
2020-01-15$69.59$98.72556,600——
2020-01-14$70.52$100.03803,300——
2020-01-13$71.00$100.72381,800——
2020-01-10$70.65$100.22413,300——
2020-01-09$71.17$100.96308,900——
2020-01-08$71.31$101.15518,900——
2020-01-07$70.61$100.16220,600——
2020-01-06$71.07$100.81275,800——
2020-01-03$71.96$102.08432,700——
2020-01-02$72.44$102.76541,100——