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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$67.73$109.15345,700——
2023-12-28$68.55$110.47422,500——
2023-12-27$68.34$110.13434,300——
2023-12-26$68.24$109.97388,500——
2023-12-22$67.34$108.52449,200——
2023-12-21$66.79$107.63545,300——
2023-12-20$65.58$105.68554,400——
2023-12-19$67.02$108.00552,300——
2023-12-18$66.13$106.57522,200——
2023-12-15$66.66$107.421,569,900——
2023-12-14$67.59$108.921,254,100——
2023-12-13$64.89$103.671,564,800——
2023-12-12$62.61$100.03312,800——
2023-12-11$63.01$100.67398,800——
2023-12-08$63.04$100.71465,800——
2023-12-07$62.93$100.54588,300——
2023-12-06$62.33$99.58612,400——
2023-12-05$62.64$100.07355,200——
2023-12-04$63.26$101.07685,600——
2023-12-01$63.01$100.671,021,800——
2023-11-30$60.31$96.35761,500——
2023-11-29$59.82$95.57822,400——
2023-11-28$58.45$93.38283,300——
2023-11-27$58.67$93.73389,700——
2023-11-24$58.83$93.99106,800——
2023-11-22$58.74$93.84228,800——
2023-11-21$58.39$93.29285,100——
2023-11-20$59.73$95.43338,200——
2023-11-17$59.87$95.65521,300——
2023-11-16$59.04$94.32551,400——
2023-11-15$59.47$95.01555,700——
2023-11-14$58.87$94.05743,200——
2023-11-13$55.31$88.36395,200——
2023-11-10$55.29$88.33468,200——
2023-11-09$54.87$87.66580,100——
2023-11-08$56.25$89.87471,100——
2023-11-07$56.69$90.57481,900——
2023-11-06$56.96$91.00550,300——
2023-11-03$57.95$92.58838,500——
2023-11-02$56.40$90.11853,200——
2023-11-01$54.45$86.991,039,000——
2023-10-31$54.54$87.13838,300——
2023-10-30$54.05$86.35683,100——
2023-10-27$53.83$86.001,491,200——
2023-10-26$54.60$87.231,412,800——
2023-10-25$52.12$83.271,222,700——
2023-10-24$50.13$80.09634,300——
2023-10-23$50.49$80.66688,700——
2023-10-20$50.73$81.05925,200——
2023-10-19$52.60$84.03718,100——
2023-10-18$52.50$83.88473,500——
2023-10-17$54.39$86.89737,000——
2023-10-16$52.93$84.56473,200——
2023-10-13$51.68$82.57486,200——
2023-10-12$52.30$83.56792,100——
2023-10-11$53.31$85.17734,200——
2023-10-10$53.65$85.71529,200——
2023-10-09$53.09$84.82343,100——
2023-10-06$53.36$85.25461,500——
2023-10-05$53.22$85.03409,800——
2023-10-04$52.25$83.48813,000——
2023-10-03$51.90$82.92534,900——
2023-10-02$53.18$84.96520,400——
2023-09-29$54.58$87.20510,000——
2023-09-28$53.80$85.95666,300——
2023-09-27$52.86$84.45396,900——
2023-09-26$53.56$85.57419,700——
2023-09-25$54.21$86.61361,700——
2023-09-22$53.78$85.92469,100——
2023-09-21$54.60$87.23660,400——
2023-09-20$55.86$89.24652,000——
2023-09-19$56.44$90.17665,800——
2023-09-18$56.45$90.19881,000——
2023-09-15$56.85$90.821,609,800——
2023-09-14$56.89$90.89692,600——
2023-09-13$55.94$88.49475,600——
2023-09-12$56.06$88.68426,600——
2023-09-11$55.95$88.51537,900——
2023-09-08$56.17$88.86351,300——
2023-09-07$55.51$87.81712,300——
2023-09-06$56.55$89.46458,100——
2023-09-05$56.99$90.15442,600——
2023-09-01$58.41$92.40553,000——
2023-08-31$56.81$89.87752,300——
2023-08-30$56.59$89.52365,500——
2023-08-29$56.84$89.92368,400——
2023-08-28$56.73$89.74549,300——
2023-08-25$56.28$89.03388,900——
2023-08-24$56.64$89.60337,000——
2023-08-23$56.50$89.38444,200——
2023-08-22$55.78$88.24443,800——
2023-08-21$57.31$90.66585,300——
2023-08-18$57.05$90.251,043,500——
2023-08-17$57.01$90.18473,700——
2023-08-16$56.25$88.98606,900——
2023-08-15$56.83$89.90649,500——
2023-08-14$59.14$93.55520,000——
2023-08-11$60.52$95.74393,600——
2023-08-10$60.34$95.45516,300——
2023-08-09$60.06$95.01500,300——
2023-08-08$61.06$96.59715,100——
2023-08-07$62.47$98.82800,300——
2023-08-04$62.63$99.08618,500——
2023-08-03$63.02$99.69422,500——
2023-08-02$63.05$99.74592,500——
2023-08-01$63.18$99.95634,300——
2023-07-31$63.32$100.175,215,900——
2023-07-28$63.14$99.88973,700——
2023-07-27$62.18$98.36899,900——
2023-07-26$62.72$99.221,625,800——
2023-07-25$61.32$97.00815,600——
2023-07-24$62.20$98.39895,100——
2023-07-21$61.26$96.91626,300——
2023-07-20$62.17$98.351,151,500——
2023-07-19$62.57$98.981,031,600——
2023-07-18$61.25$96.89957,400——
2023-07-17$58.42$92.42730,900——
2023-07-14$57.11$90.34891,500——
2023-07-13$58.43$92.43637,900——
2023-07-12$57.93$91.64565,100——
2023-07-11$57.05$90.25637,400——
2023-07-10$56.24$88.97592,800——
2023-07-07$55.74$88.181,384,300——
2023-07-06$55.66$88.05627,500——
2023-07-05$56.10$88.75686,300——
2023-07-03$57.64$91.18354,800——
2023-06-30$56.48$89.35346,300——
2023-06-29$57.13$90.37488,100——
2023-06-28$56.47$89.33462,200——
2023-06-27$56.98$90.14657,100——
2023-06-26$56.14$88.81865,500——
2023-06-23$55.49$87.78986,000——
2023-06-22$56.43$89.27799,200——
2023-06-21$58.44$92.45614,400——
2023-06-20$58.63$92.75590,100——
2023-06-16$59.39$93.951,217,300——
2023-06-15$59.62$94.31722,000——
2023-06-14$59.00$93.33697,000——
2023-06-13$60.33$94.57628,500——
2023-06-12$59.81$93.75832,300——
2023-06-09$60.89$95.44420,100——
2023-06-08$61.34$96.15450,800——
2023-06-07$62.15$97.42574,600——
2023-06-06$60.37$94.631,060,700——
2023-06-05$59.31$92.97613,600——
2023-06-02$60.26$94.46695,400——
2023-06-01$58.34$91.45700,400——
2023-05-31$57.18$89.631,014,400——
2023-05-30$58.38$91.51477,400——
2023-05-26$58.20$91.23478,200——
2023-05-25$57.76$90.54990,800——
2023-05-24$58.44$91.60598,400——
2023-05-23$60.10$94.211,097,500——
2023-05-22$61.06$95.71487,100——
2023-05-19$60.29$94.50802,900——
2023-05-18$61.42$96.28635,800——
2023-05-17$61.99$97.17780,600——
2023-05-16$58.90$92.33880,000——
2023-05-15$60.64$95.05622,800——
2023-05-12$58.81$92.18696,800——
2023-05-11$58.72$92.04745,100——
2023-05-10$60.21$94.38683,700——
2023-05-09$60.18$94.33631,000——
2023-05-08$59.73$93.63453,000——
2023-05-05$61.68$96.681,107,700——
2023-05-04$59.04$92.541,269,100——
2023-05-03$59.70$93.581,403,300——
2023-05-02$59.14$92.70872,400——
2023-05-01$61.33$96.13564,100——
2023-04-28$62.62$98.163,319,300——
2023-04-27$62.35$97.73940,700——
2023-04-26$60.30$94.52717,300——
2023-04-25$59.00$92.48913,900——
2023-04-24$60.66$95.08518,700——
2023-04-21$60.64$95.05512,400——
2023-04-20$61.03$95.66503,000——
2023-04-19$61.52$96.43532,500——
2023-04-18$60.37$94.63578,900——
2023-04-17$61.33$96.13513,500——
2023-04-14$59.71$93.59794,300——
2023-04-13$61.25$96.01485,200——
2023-04-12$60.70$95.15486,200——
2023-04-11$61.58$96.53350,700——
2023-04-10$61.25$96.01499,100——
2023-04-06$60.60$94.99804,400——
2023-04-05$60.07$94.16517,300——
2023-04-04$60.26$94.46654,600——
2023-04-03$60.89$95.44654,400——
2023-03-31$61.52$96.43733,200——
2023-03-30$60.77$95.26878,300——
2023-03-29$62.37$97.76478,000——
2023-03-28$62.15$97.42503,300——
2023-03-27$62.36$97.75804,300——
2023-03-24$62.97$98.701,796,200——
2023-03-23$60.26$94.461,004,300——
2023-03-22$61.08$95.74622,800——
2023-03-21$63.68$99.82833,600——
2023-03-20$62.14$97.40900,400——
2023-03-17$61.90$97.031,542,700——
2023-03-16$64.67$101.371,197,000——
2023-03-15$64.40$100.951,462,600——
2023-03-14$62.18$97.471,393,700——
2023-03-13$62.24$96.703,706,500——
2023-03-10$64.11$99.602,828,600——
2023-03-09$67.10$104.25797,900——
2023-03-08$70.27$109.17469,400——
2023-03-07$70.47$109.48385,900——
2023-03-06$71.90$111.71429,200——
2023-03-03$72.31$112.34365,300——
2023-03-02$71.32$110.81604,200——
2023-03-01$72.44$112.55660,400——
2023-02-28$73.49$114.18581,200——
2023-02-27$73.38$114.01446,800——
2023-02-24$74.12$115.16411,200——
2023-02-23$74.09$115.11410,800——
2023-02-22$74.11$115.14488,000——
2023-02-21$74.49$115.73631,200——
2023-02-17$75.02$116.55418,900——
2023-02-16$74.65$115.98370,800——
2023-02-15$75.69$117.59525,900——
2023-02-14$75.57$117.41397,300——
2023-02-13$76.66$119.10353,300——
2023-02-10$76.03$118.12422,400——
2023-02-09$76.49$118.84471,500——
2023-02-08$77.73$120.76447,000——
2023-02-07$78.55$122.04624,500——
2023-02-06$77.81$120.89373,300——
2023-02-03$78.25$121.57527,100——
2023-02-02$77.53$120.45484,800——
2023-02-01$76.70$119.16521,600——
2023-01-31$75.86$117.861,192,300——
2023-01-30$74.23$115.33418,700——
2023-01-27$74.64$115.96541,700——
2023-01-26$74.78$116.18782,000——
2023-01-25$75.58$117.42896,200——
2023-01-24$72.82$113.14680,800——
2023-01-23$74.73$116.10604,600——
2023-01-20$73.67$114.46424,900——
2023-01-19$72.40$112.48446,800——
2023-01-18$72.90$113.26459,900——
2023-01-17$74.46$115.68310,700——
2023-01-13$75.02$116.55386,800——
2023-01-12$74.95$116.45399,200——
2023-01-11$73.69$114.49283,700——
2023-01-10$74.07$115.08303,600——
2023-01-09$73.49$114.18311,200——
2023-01-06$74.39$115.58336,100——
2023-01-05$72.44$112.55267,500——
2023-01-04$72.61$112.81438,500——
2023-01-03$72.14$112.08474,700——