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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$72.30$108.96283,700——
2021-12-30$72.35$109.03200,300——
2021-12-29$72.71$109.57227,400——
2021-12-28$72.44$109.17235,300——
2021-12-27$71.94$108.41217,500——
2021-12-23$71.56$107.84241,000——
2021-12-22$71.30$107.45271,900——
2021-12-21$70.87$106.80238,400——
2021-12-20$69.33$104.48330,600——
2021-12-17$70.69$106.531,256,900——
2021-12-16$71.74$108.11433,400——
2021-12-15$71.98$108.47349,900——
2021-12-14$71.66$107.99368,900——
2021-12-13$72.39$108.31339,400——
2021-12-10$73.66$110.21327,300——
2021-12-09$73.07$109.32214,000——
2021-12-08$73.51$109.98255,100——
2021-12-07$73.68$110.24408,700——
2021-12-06$74.15$110.94289,700——
2021-12-03$71.77$107.38266,000——
2021-12-02$72.68$108.74322,800——
2021-12-01$70.64$105.69263,300——
2021-11-30$71.28$106.65357,900——
2021-11-29$72.67$108.73271,100——
2021-11-26$72.81$108.94248,100——
2021-11-24$75.87$113.51153,400——
2021-11-23$76.40$114.31182,400——
2021-11-22$75.51$112.98250,000——
2021-11-19$74.61$111.63203,900——
2021-11-18$75.50$112.96288,300——
2021-11-17$75.58$113.08253,400——
2021-11-16$76.01$113.72316,200——
2021-11-15$76.64$114.67268,000——
2021-11-12$76.67$114.71250,400——
2021-11-11$77.55$116.03193,700——
2021-11-10$77.22$115.53250,400——
2021-11-09$77.13$115.40224,600——
2021-11-08$77.49$115.94252,500——
2021-11-05$77.86$116.49204,100——
2021-11-04$76.39$114.29277,600——
2021-11-03$78.05$116.78363,000——
2021-11-02$77.05$115.28327,600——
2021-11-01$78.34$117.21476,900——
2021-10-29$75.31$112.681,038,900——
2021-10-28$75.09$112.35360,500——
2021-10-27$73.87$110.52494,600——
2021-10-26$75.99$113.69364,600——
2021-10-25$75.36$112.75311,400——
2021-10-22$75.96$113.65215,400——
2021-10-21$75.60$113.11235,900——
2021-10-20$76.24$114.07224,700——
2021-10-19$74.67$111.72232,100——
2021-10-18$73.94$110.63225,100——
2021-10-15$73.46$109.91298,500——
2021-10-14$73.99$110.70209,600——
2021-10-13$72.99$109.20282,000——
2021-10-12$72.84$108.98188,500——
2021-10-11$72.38$108.29184,600——
2021-10-08$72.76$108.86187,500——
2021-10-07$72.43$108.37250,400——
2021-10-06$71.36$106.77468,600——
2021-10-05$72.03$107.77509,900——
2021-10-04$73.40$109.82332,800——
2021-10-01$72.88$109.04492,100——
2021-09-30$71.13$106.42422,800——
2021-09-29$71.64$107.19274,600——
2021-09-28$70.54$105.54396,000——
2021-09-27$70.80$105.93425,400——
2021-09-24$67.68$101.26380,300——
2021-09-23$67.66$101.23264,500——
2021-09-22$66.28$99.17227,400——
2021-09-21$65.52$98.03239,100——
2021-09-20$66.08$98.87511,400——
2021-09-17$66.03$98.79869,500——
2021-09-16$65.83$98.49253,000——
2021-09-15$66.23$99.09265,500——
2021-09-14$65.56$98.09340,300——
2021-09-13$67.11$99.67300,100——
2021-09-10$66.80$99.21448,600——
2021-09-09$67.91$100.86315,600——
2021-09-08$68.28$101.41277,700——
2021-09-07$68.85$102.26277,700——
2021-09-03$70.14$104.17410,300——
2021-09-02$69.71$103.54421,000——
2021-09-01$69.27$102.88390,000——
2021-08-31$69.88$103.79292,600——
2021-08-30$69.76$103.61178,700——
2021-08-27$71.19$105.73374,100——
2021-08-26$69.81$103.68203,500——
2021-08-25$70.70$105.01136,900——
2021-08-24$70.51$104.72179,000——
2021-08-23$70.57$104.81202,900——
2021-08-20$70.29$104.40244,100——
2021-08-19$69.01$102.50305,400——
2021-08-18$69.39$103.06304,500——
2021-08-17$70.38$104.53357,300——
2021-08-16$70.77$105.11221,000——
2021-08-13$70.26$104.35209,800——
2021-08-12$70.85$105.23236,300——
2021-08-11$70.91$105.32219,700——
2021-08-10$69.58$103.34291,200——
2021-08-09$69.11$102.64390,800——
2021-08-06$69.84$103.73429,100——
2021-08-05$69.18$102.75301,800——
2021-08-04$68.18$101.26397,600——
2021-08-03$67.86$100.79339,300——
2021-08-02$67.26$99.90376,000——
2021-07-30$68.19$101.281,444,000——
2021-07-29$70.13$104.16429,900——
2021-07-28$69.27$102.88420,500——
2021-07-27$68.35$101.52316,800——
2021-07-26$68.50$101.74259,600——
2021-07-23$68.35$101.52263,200——
2021-07-22$67.55$100.33330,800——
2021-07-21$68.80$102.18388,600——
2021-07-20$68.22$101.32660,300——
2021-07-19$67.19$99.79369,300——
2021-07-16$69.43$103.12386,300——
2021-07-15$70.92$105.33301,700——
2021-07-14$70.19$104.25282,400——
2021-07-13$70.42$104.59275,900——
2021-07-12$71.82$106.67245,800——
2021-07-09$71.87$106.74623,700——
2021-07-08$69.44$103.13454,700——
2021-07-07$70.05$104.04382,500——
2021-07-06$70.25$104.34535,700——
2021-07-02$72.17$107.19223,800——
2021-07-01$72.56$107.77306,800——
2021-06-30$71.80$106.64288,200——
2021-06-29$71.86$106.73396,300——
2021-06-28$72.14$107.15390,600——
2021-06-25$73.94$109.82602,700——
2021-06-24$72.63$107.87427,200——
2021-06-23$71.40$106.05331,700——
2021-06-22$71.98$106.91236,400——
2021-06-21$72.19$107.22463,300——
2021-06-18$69.86$103.76982,100——
2021-06-17$72.40$107.53342,500——
2021-06-16$76.03$112.92312,300——
2021-06-15$75.64$112.34351,300——
2021-06-14$74.14$110.12489,200——
2021-06-11$75.00$110.67328,900——
2021-06-10$74.86$110.46395,300——
2021-06-09$75.68$111.67335,400——
2021-06-08$76.79$113.31328,900——
2021-06-07$76.71$113.19399,200——
2021-06-04$76.78$113.29350,100——
2021-06-03$77.20$113.91558,300——
2021-06-02$76.18$112.41477,200——
2021-06-01$76.40$112.73418,400——
2021-05-28$75.25$111.03380,900——
2021-05-27$74.37$109.74339,600——
2021-05-26$73.47$108.41233,000——
2021-05-25$72.82$107.45502,900——
2021-05-24$74.86$110.46321,600——
2021-05-21$75.91$112.01401,900——
2021-05-20$74.72$110.25333,100——
2021-05-19$74.98$110.64414,300——
2021-05-18$74.36$109.72386,500——
2021-05-17$75.25$111.03234,400——
2021-05-14$75.37$111.21337,400——
2021-05-13$74.25$109.56453,100——
2021-05-12$72.25$106.61400,400——
2021-05-11$74.44$109.84336,000——
2021-05-10$74.72$110.25345,100——
2021-05-07$75.13$110.86418,600——
2021-05-06$75.32$111.14252,600——
2021-05-05$75.47$111.36293,900——
2021-05-04$75.92$112.02405,200——
2021-05-03$74.47$109.88437,400——
2021-04-30$73.36$108.25979,400——
2021-04-29$75.86$111.93755,000——
2021-04-28$74.74$110.28658,300——
2021-04-27$77.29$114.04257,000——
2021-04-26$76.66$113.11243,200——
2021-04-23$76.76$113.26361,200——
2021-04-22$74.39$109.77197,900——
2021-04-21$75.16$110.90320,900——
2021-04-20$74.16$109.43306,500——
2021-04-19$76.16$112.38273,300——
2021-04-16$76.46$112.82393,500——
2021-04-15$75.22$110.99181,300——
2021-04-14$75.42$111.28172,600——
2021-04-13$74.11$109.35221,100——
2021-04-12$75.83$111.89263,800——
2021-04-09$75.36$111.20222,400——
2021-04-08$74.78$110.34283,300——
2021-04-07$74.91$110.53211,300——
2021-04-06$75.21$110.97284,800——
2021-04-05$75.42$111.28313,500——
2021-04-01$76.20$112.44331,500——
2021-03-31$74.89$110.50298,000——
2021-03-30$76.16$112.38322,700——
2021-03-29$75.50$111.40404,200——
2021-03-26$77.46$114.29304,100——
2021-03-25$75.80$111.85349,400——
2021-03-24$73.79$108.88298,700——
2021-03-23$74.15$109.41393,100——
2021-03-22$76.54$112.94354,700——
2021-03-19$79.23$116.911,382,600——
2021-03-18$79.96$117.98509,600——
2021-03-17$79.01$116.58316,300——
2021-03-16$78.77$116.23278,800——
2021-03-15$80.37$118.59482,100——
2021-03-12$80.48$118.75491,800——
2021-03-11$78.64$115.31508,900——
2021-03-10$77.40$113.49485,600——
2021-03-09$76.67$112.42496,000——
2021-03-08$78.00$114.37631,700——
2021-03-05$77.22$113.23491,200——
2021-03-04$74.88$109.80436,500——
2021-03-03$75.44$110.62538,200——
2021-03-02$73.42$107.66383,000——
2021-03-01$75.33$110.46350,700——
2021-02-26$73.47$107.73422,900——
2021-02-25$74.18$108.77315,000——
2021-02-24$76.05$111.52442,500——
2021-02-23$75.41$110.58636,600——
2021-02-22$74.31$108.96591,000——
2021-02-19$73.17$107.29388,500——
2021-02-18$71.77$105.24362,600——
2021-02-17$71.87$105.39385,600——
2021-02-16$72.65$106.53338,400——
2021-02-12$71.33$104.59293,200——
2021-02-11$70.73$103.71358,400——
2021-02-10$71.39$104.68328,500——
2021-02-09$71.32$104.58297,400——
2021-02-08$70.42$103.26368,800——
2021-02-05$69.24$101.53314,600——
2021-02-04$69.48$101.88391,400——
2021-02-03$68.22$100.03297,700——
2021-02-02$68.45$100.37496,000——
2021-02-01$68.40$100.30406,600——
2021-01-29$67.44$98.891,371,400——
2021-01-28$68.14$99.92509,300——
2021-01-27$68.31$100.17630,200——
2021-01-26$68.47$100.40394,200——
2021-01-25$69.75$102.28512,200——
2021-01-22$70.25$103.01339,900——
2021-01-21$69.21$101.49333,500——
2021-01-20$71.01$104.12386,200——
2021-01-19$70.35$103.16369,900——
2021-01-15$69.53$101.95364,600——
2021-01-14$70.35$103.16396,000——
2021-01-13$70.38$103.20327,700——
2021-01-12$71.76$105.22486,200——
2021-01-11$71.98$105.55391,300——
2021-01-08$70.89$103.95452,300——
2021-01-07$71.48$104.81487,100——
2021-01-06$72.41$106.18700,500——
2021-01-05$68.69$100.72464,200——
2021-01-04$68.83$100.93429,500——