Prosperity Bancshares Inc (PB) Historical Stock Data
67.77 ↓0.27 (-0.40%)
As of Market Close on May 13th, 2022.
Historical Data
In the past 30 trading days, PB is down -0.08% a day on average. There have been 14 days where Prosperity Bancshares Inc closed green and 16 days where PB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 68.66 | 67.77 | ↓$0.89 (-1.30%) | 67.29 | 68.73 | 511.87K |
| 2022-05-12 | 67.11 | 68.04 | ↑$0.93 (1.39%) | 66.89 | 68.17 | 0.93M |
| 2022-05-11 | 68.19 | 67.34 | ↓$0.85 (-1.25%) | 67.28 | 68.71 | 539.19K |
| 2022-05-10 | 69.17 | 67.95 | ↓$1.22 (-1.76%) | 67.24 | 69.54 | 577.84K |
| 2022-05-09 | 67.89 | 68.92 | ↑$1.03 (1.52%) | 67.89 | 69.69 | 737.08K |
| 2022-05-06 | 67.87 | 68.52 | ↑$0.65 (0.96%) | 67.31 | 68.72 | 740.03K |
| 2022-05-05 | 68.34 | 68.05 | ↓$0.29 (-0.42%) | 67.39 | 68.60 | 605.23K |
| 2022-05-04 | 67.95 | 69.18 | ↑$1.23 (1.81%) | 67.55 | 69.20 | 566.64K |
| 2022-05-03 | 67.44 | 67.97 | ↑$0.53 (0.79%) | 66.98 | 68.34 | 781.72K |
| 2022-05-02 | 65.65 | 67.10 | ↑$1.45 (2.21%) | 65.15 | 67.14 | 878.25K |
| 2022-04-29 | 66.89 | 65.38 | ↓$1.51 (-2.26%) | 65.25 | 67.28 | 1.78M |
| 2022-04-28 | 66.53 | 66.95 | ↑$0.42 (0.63%) | 66.14 | 67.32 | 701.69K |
| 2022-04-27 | 65.63 | 65.80 | ↑$0.17 (0.26%) | 64.69 | 66.41 | 710.93K |
| 2022-04-26 | 65.99 | 65.09 | ↓$0.90 (-1.36%) | 65.02 | 66.83 | 729.07K |
| 2022-04-25 | 65.71 | 66.87 | ↑$1.16 (1.77%) | 64.97 | 66.93 | 662.96K |
| 2022-04-22 | 67.46 | 66.05 | ↓$1.41 (-2.09%) | 66.02 | 67.58 | 506.49K |
| 2022-04-21 | 69.29 | 67.72 | ↓$1.57 (-2.27%) | 67.53 | 69.70 | 530.81K |
| 2022-04-20 | 69.36 | 69.07 | ↓$0.29 (-0.42%) | 69.05 | 69.97 | 354K |
| 2022-04-19 | 67.19 | 68.90 | ↑$1.71 (2.55%) | 67.13 | 69.10 | 412.39K |
| 2022-04-18 | 66.61 | 66.81 | ↑$0.20 (0.30%) | 66.43 | 67.38 | 307.18K |
| 2022-04-14 | 67.13 | 66.74 | ↓$0.39 (-0.58%) | 66.39 | 67.66 | 400.35K |
| 2022-04-13 | 65.95 | 67.07 | ↑$1.12 (1.70%) | 65.65 | 67.09 | 406.09K |
| 2022-04-12 | 66.66 | 66.04 | ↓$0.62 (-0.93%) | 65.68 | 67.50 | 452.85K |
| 2022-04-11 | 66.65 | 66.73 | ↑$0.08 (0.12%) | 66.65 | 68.04 | 413.18K |
| 2022-04-08 | 67.01 | 66.49 | ↓$0.52 (-0.78%) | 66.11 | 67.25 | 468.58K |
| 2022-04-07 | 67.42 | 66.66 | ↓$0.76 (-1.13%) | 65.98 | 67.69 | 653.50K |
| 2022-04-06 | 67.77 | 67.90 | ↑$0.13 (0.19%) | 67.72 | 68.38 | 383.95K |
| 2022-04-05 | 68.58 | 68.25 | ↓$0.33 (-0.48%) | 68.07 | 69.23 | 308.17K |
| 2022-04-04 | 69.00 | 68.77 | ↓$0.23 (-0.33%) | 68.05 | 69.46 | 423.63K |
| 2022-04-01 | 70.20 | 69.37 | ↓$0.83 (-1.18%) | 68.90 | 70.23 | 682.59K |
Create an account or log in to view more rows.
$PB low volume today isn’t necessarily a bad thing
$PB This stock is the golden ticket.
$PB love when bulls come out
$PB death cross will complete today
$PB just waiting to short this bad boy.
$PB Guys when can we expect that 30% drop?
$PB it's going down??