MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PB — Prosperity Bancshares Inc
NYSEProsperity Bancshares Inc
$65.95
-1.15(-1.71%)
- O
- 66.38
- H
- 66.43
- L
- 65.51
- V
- 916.24K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$65.95
Period Return-1.77%
Period High$77.20
Period Low$61.07
Avg Daily Volume1.01M
Total Trading Days365
PB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $66.38 | $66.43 | $65.51 | $65.95 | $-1.15 | -1.71% | 916,241 | $65.83 | $65.51 $66.43 |
| Oct 6, 2026 | $67.64 | $67.85 | $66.75 | $67.10 | $-0.12 | -0.18% | 954,933 | $67.14 | $66.75 $67.85 |
| Oct 5, 2026 | $67.47 | $67.78 | $66.69 | $67.22 | $-0.16 | -0.24% | 1,101,426 | $67.34 | $66.69 $67.78 |
| Oct 2, 2026 | $67.45 | $67.84 | $67.11 | $67.38 | +$0.58 | +0.87% | 902,682 | $67.42 | $67.11 $67.84 |
| Oct 1, 2026 | $65.87 | $66.90 | $65.14 | $66.80 | +$0.59 | +0.89% | 1,386,226 | $66.42 | $65.14 $66.90 |
| Sep 30, 2026 | $67.25 | $67.89 | $65.88 | $66.21 | $-0.70 | -1.05% | 1,172,675 | $66.28 | $65.88 $67.89 |
| Sep 29, 2026 | $67.69 | $67.69 | $66.42 | $66.91 | $-0.41 | -0.61% | 912,166 | $66.83 | $66.42 $67.69 |
| Sep 28, 2026 | $67.86 | $67.93 | $67.13 | $67.32 | $-0.45 | -0.66% | 1,197,741 | $67.38 | $67.13 $67.93 |
| Sep 25, 2026 | $67.53 | $68.23 | $67.40 | $67.77 | +$0.47 | +0.70% | 1,028,374 | $67.91 | $67.40 $68.23 |
| Sep 24, 2026 | $67.66 | $67.78 | $66.80 | $67.30 | +$0.03 | +0.04% | 2,770,664 | $67.17 | $66.80 $67.78 |
| Sep 23, 2026 | $68.70 | $69.20 | $67.21 | $67.27 | $-1.59 | -2.31% | 1,787,693 | $67.78 | $67.21 $69.20 |
| Sep 22, 2026 | $70.08 | $70.40 | $68.83 | $68.86 | $-1.05 | -1.50% | 1,196,109 | $69.21 | $68.83 $70.40 |
| Sep 21, 2026 | $70.41 | $70.59 | $69.74 | $69.91 | $-0.11 | -0.16% | 1,111,492 | $70.04 | $69.74 $70.59 |
| Sep 18, 2026 | $69.95 | $70.44 | $69.87 | $70.02 | $-0.32 | -0.45% | 2,933,278 | $70.03 | $69.87 $70.44 |
| Sep 17, 2026 | $70.78 | $71.26 | $70.11 | $70.34 | +$0.00 | +0.00% | 1,158,882 | $70.54 | $70.11 $71.26 |
| Sep 16, 2026 | $71.09 | $71.25 | $69.38 | $70.34 | $-0.62 | -0.87% | 1,204,414 | $70.39 | $69.38 $71.25 |
| Sep 15, 2026 | $71.19 | $71.73 | $70.90 | $70.96 | $-0.54 | -0.76% | 831,288 | $71.08 | $70.90 $71.73 |
| Sep 14, 2026 | $71.52 | $72.09 | $71.19 | $71.50 | +$0.15 | +0.21% | 865,864 | $71.61 | $71.19 $72.09 |
| Sep 11, 2026 | $72.49 | $72.72 | $70.81 | $71.35 | $-0.14 | -0.20% | 757,723 | $71.32 | $70.81 $72.72 |
| Sep 10, 2026 | $71.52 | $71.52 | $70.68 | $71.49 | +$0.11 | +0.15% | 717,109 | $71.23 | $70.68 $71.52 |
| Sep 9, 2026 | $72.20 | $72.20 | $71.10 | $71.38 | $-0.41 | -0.57% | 833,129 | $71.38 | $71.10 $72.20 |
| Sep 8, 2026 | $72.23 | $72.56 | $71.77 | $71.79 | $-1.02 | -1.40% | 653,110 | $72.02 | $71.77 $72.56 |
| Sep 4, 2026 | $73.71 | $73.71 | $72.30 | $72.81 | +$0.39 | +0.54% | 393,080 | $72.81 | $72.30 $73.71 |
| Sep 3, 2026 | $72.37 | $73.01 | $71.99 | $72.42 | +$0.33 | +0.46% | 592,889 | $72.37 | $71.99 $73.01 |
| Sep 2, 2026 | $71.03 | $72.37 | $70.84 | $72.09 | +$1.39 | +1.97% | 740,773 | $71.96 | $70.84 $72.37 |
| Sep 1, 2026 | $71.48 | $72.20 | $70.59 | $70.70 | $-0.86 | -1.20% | 978,552 | $70.91 | $70.59 $72.20 |
| Aug 31, 2026 | $72.31 | $72.49 | $71.51 | $71.56 | $-0.74 | -1.02% | 1,194,333 | $71.62 | $71.51 $72.49 |
| Aug 28, 2026 | $73.13 | $73.37 | $72.26 | $72.30 | $-0.39 | -0.54% | 601,921 | $72.45 | $72.26 $73.37 |
| Aug 27, 2026 | $72.61 | $72.85 | $72.01 | $72.69 | $-0.39 | -0.53% | 852,591 | $72.66 | $72.01 $72.85 |
| Aug 26, 2026 | $74.04 | $74.04 | $72.34 | $73.08 | +$0.55 | +0.76% | 702,440 | $73.14 | $72.34 $74.04 |