Prosperity Bancshares Stock Price History
NYSE: PBFinanceMajor BanksUSD
66.11-0.58 (-0.87%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PB price history at a glance
The price history for Prosperity Bancshares (PB) on this page begins on November 9, 1998, when the stock closed at $6.16; it most recently closed at $66.11 on October 5, 2026. The highest price in this record is $86.76, reached on November 25, 2024; the latest close is 23.8% below that peak. Across the 27 complete calendar years in the table, PB finished higher in 17 and lower in 10. Its best year was 2016 (+50.0%) and its worst was 2007 (-21.7%).
Over roughly 28 years the share price changed +973.9%, a 8.9% compound annual price return (excluding dividends). In the last 12 months alone, PB has gained 1.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $86.76
- Date of high
- Nov 25, 2024
- Low since 1998
- $6.00
- Date of low
- Nov 30, 1998
- 52-week high
- $77.20
- 52-week low
- $61.07
- Last close
- $66.11
PB returns
1 week
-1.88%
1 month
-7.38%
3 months
-8.17%
6 months
-3.94%
Year to date
-4.34%
1 year
+1.61%
3 years
+27.92%
5 years
-10.01%
PB price return, excluding dividends.
PB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 66.11 | -5.06% |
| 2025 | 69.63 | -7.20% |
| 2024 | 75.03 | +10.78% |
| 2023 | 67.73 | -6.81% |
| 2022 | 72.68 | +0.53% |
| 2021 | 72.30 | +4.24% |
| 2020 | 69.36 | -3.61% |
| 2019 | 71.96 | +9.95% |
| 2018 | 65.45 | -6.59% |
| 2017 | 70.07 | -2.38% |
| 2016 | 71.78 | +49.98% |
| 2015 | 47.86 | -12.66% |
| 2014 | 54.80 | -11.54% |
| 2013 | 61.95 | +38.00% |
| 2012 | 44.89 | +11.25% |
| 2011 | 40.35 | +2.72% |
| 2010 | 39.28 | -2.94% |
| 2009 | 40.47 | +40.42% |
| 2008 | 28.82 | +6.70% |
| 2007 | 27.01 | -21.73% |
| 2006 | 34.51 | +20.08% |
| 2005 | 28.74 | -1.61% |
| 2004 | 29.21 | +30.17% |
| 2003 | 22.44 | +16.27% |
| 2002 | 19.30 | +40.47% |
| 2001 | 13.74 | +39.14% |
| 2000 | 9.88 | +23.44% |
| 1999 | 8.00 | +29.29% |
| 1998* | 6.19 | +0.51% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
PB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 66.49 | 66.59 | 65.93 | 66.11 | -0.87% | |
| 65.64 | 66.69 | 65.47 | 66.69 | +1.12% | |
| 66.38 | 66.43 | 65.51 | 65.95 | -1.71% | |
| 67.64 | 67.85 | 66.75 | 67.10 | -0.18% | |
| 67.47 | 67.78 | 66.69 | 67.22 | -0.24% | |
| 67.45 | 67.84 | 67.11 | 67.38 | +0.87% | |
| 65.87 | 66.90 | 65.14 | 66.80 | +0.89% | |
| 67.25 | 67.89 | 65.88 | 66.21 | -1.05% | |
| 67.69 | 67.69 | 66.42 | 66.91 | -0.61% | |
| 67.86 | 67.93 | 67.13 | 67.32 | -0.66% | |
| 67.53 | 68.23 | 67.40 | 67.77 | +0.70% | |
| 67.66 | 67.78 | 66.80 | 67.30 | +0.04% | |
| 68.70 | 69.20 | 67.21 | 67.27 | -2.31% | |
| 70.08 | 70.40 | 68.83 | 68.86 | -1.50% | |
| 70.41 | 70.59 | 69.74 | 69.91 | -0.16% | |
| 69.95 | 70.44 | 69.87 | 70.02 | -0.45% | |
| 70.78 | 71.26 | 70.11 | 70.34 | 0.00% | |
| 71.09 | 71.25 | 69.38 | 70.34 | -0.87% | |
| 71.19 | 71.73 | 70.90 | 70.96 | -0.76% | |
| 71.52 | 72.09 | 71.19 | 71.50 | +0.21% | |
| 72.49 | 72.72 | 70.81 | 71.35 | -0.20% | |
| 71.52 | 71.52 | 70.68 | 71.49 | +0.15% | |
| 72.20 | 72.20 | 71.10 | 71.38 | -0.57% | |
| 72.23 | 72.56 | 71.77 | 71.79 | -1.40% | |
| 73.71 | 73.71 | 72.30 | 72.81 | +0.54% | |
| 72.37 | 73.01 | 71.99 | 72.42 | +0.46% | |
| 71.03 | 72.37 | 70.84 | 72.09 | +1.97% | |
| 71.48 | 72.20 | 70.59 | 70.70 | -1.20% | |
| 72.31 | 72.49 | 71.51 | 71.56 | -1.02% | |
| 73.13 | 73.37 | 72.26 | 72.30 | -0.54% | |
| 72.61 | 72.85 | 72.01 | 72.69 | -0.53% | |
| 74.04 | 74.04 | 72.34 | 73.08 | +0.76% | |
| 73.53 | 73.66 | 72.31 | 72.53 | -0.30% | |
| 72.83 | 73.65 | 72.72 | 72.75 | -0.03% | |
| 72.96 | 73.19 | 72.30 | 72.77 | +0.26% | |
| 72.57 | 73.50 | 72.46 | 72.58 | -0.44% | |
| 74.50 | 74.50 | 72.61 | 72.90 | -1.92% | |
| 74.88 | 74.88 | 73.95 | 74.33 | -0.20% | |
| 74.86 | 75.33 | 74.46 | 74.48 | -0.76% | |
| 74.39 | 75.21 | 74.39 | 75.05 | +0.56% | |
| 75.37 | 75.37 | 74.35 | 74.63 | +0.23% | |
| 73.59 | 74.68 | 73.21 | 74.46 | +1.11% | |
| 73.34 | 74.09 | 73.23 | 73.64 | +0.41% | |
| 74.05 | 74.10 | 73.24 | 73.34 | -0.82% | |
| 73.75 | 74.45 | 73.11 | 73.95 | -0.18% | |
| 75.52 | 75.52 | 73.91 | 74.08 | -0.72% | |
| 75.00 | 75.29 | 74.29 | 74.62 | -0.36% | |
| 74.97 | 75.87 | 74.50 | 74.89 | -0.48% | |
| 73.60 | 75.60 | 73.60 | 75.25 | +0.51% | |
| 75.00 | 75.33 | 74.26 | 74.87 | +0.07% | |
| 75.00 | 75.25 | 74.40 | 74.82 | +0.79% | |
| 72.90 | 74.98 | 72.24 | 74.23 | +0.92% | |
| 72.69 | 73.72 | 72.52 | 73.55 | +1.39% | |
| 73.33 | 73.70 | 72.51 | 72.54 | -0.83% | |
| 72.96 | 73.55 | 72.39 | 73.15 | +0.65% | |
| 73.13 | 73.22 | 71.41 | 72.68 | -0.52% | |
| 73.12 | 73.37 | 72.31 | 73.06 | -0.14% | |
| 72.64 | 73.18 | 71.68 | 73.16 | +0.25% | |
| 73.44 | 73.57 | 72.66 | 72.98 | -0.69% | |
| 74.49 | 75.00 | 73.14 | 73.49 | -1.66% | |
| 72.67 | 74.79 | 72.64 | 74.73 | +3.09% | |
| 72.78 | 73.60 | 72.10 | 72.49 | -0.01% | |
| 72.67 | 73.06 | 72.12 | 72.50 | -0.25% | |
| 72.34 | 72.78 | 71.97 | 72.68 | +0.96% | |
| 71.75 | 72.41 | 71.52 | 71.99 | +0.69% | |
| 70.53 | 71.96 | 70.33 | 71.50 | +1.52% | |
| 71.74 | 71.74 | 69.90 | 70.43 | -2.19% | |
| 71.15 | 72.63 | 70.86 | 72.01 | +1.31% | |
| 69.80 | 71.10 | 69.79 | 71.08 | +0.25% | |
| 73.64 | 73.80 | 70.74 | 70.90 | -3.37% | |
| 73.12 | 73.98 | 72.59 | 73.37 | +0.47% | |
| 73.14 | 73.52 | 72.19 | 73.03 | -0.67% | |
| 73.87 | 74.28 | 73.23 | 73.52 | -1.13% | |
| 73.49 | 74.37 | 72.84 | 74.36 | +1.34% | |
| 72.44 | 73.39 | 72.30 | 73.38 | +1.07% | |
| 72.14 | 73.13 | 72.14 | 72.60 | +0.39% | |
| 71.92 | 72.40 | 71.40 | 72.32 | +1.05% | |
| 71.24 | 71.88 | 70.93 | 71.57 | +0.53% | |
| 71.19 | 71.86 | 70.80 | 71.19 | +0.58% | |
| 71.41 | 72.20 | 70.12 | 70.78 | -1.15% | |
| 71.67 | 72.30 | 71.45 | 71.60 | +0.62% | |
| 72.33 | 72.76 | 71.03 | 71.16 | -2.08% | |
| 71.96 | 72.70 | 71.79 | 72.67 | +1.58% | |
| 71.49 | 71.88 | 70.63 | 71.54 | +0.60% | |
| 70.72 | 71.77 | 70.59 | 71.11 | +0.89% | |
| 70.43 | 71.39 | 69.84 | 70.48 | +1.29% | |
| 70.09 | 70.09 | 69.16 | 69.58 | +0.32% | |
| 69.09 | 70.10 | 68.67 | 69.36 | +0.89% | |
| 67.49 | 69.26 | 67.49 | 68.75 | +1.78% | |
| 68.28 | 68.36 | 67.22 | 67.55 | -1.60% | |
| 67.43 | 68.86 | 66.67 | 68.65 | +1.84% | |
| 68.15 | 68.67 | 67.12 | 67.41 | -2.25% | |
| 69.39 | 69.39 | 68.75 | 68.96 | -0.50% | |
| 68.86 | 69.39 | 68.06 | 69.31 | +0.57% | |
| 69.88 | 70.06 | 68.75 | 68.92 | -1.33% | |
| 69.28 | 70.05 | 69.22 | 69.85 | +1.10% | |
| 68.28 | 69.48 | 68.28 | 69.09 | -0.04% | |
| 68.46 | 69.34 | 68.18 | 69.12 | +0.14% | |
| 68.04 | 69.19 | 67.53 | 69.02 | +1.63% | |
| 68.45 | 68.45 | 67.25 | 67.91 | -0.35% | |
| 66.79 | 68.18 | 66.79 | 68.15 | +2.48% | |
| 67.34 | 67.34 | 65.90 | 66.50 | -0.76% | |
| 66.77 | 67.34 | 66.37 | 67.01 | +1.09% | |
| 67.46 | 67.64 | 66.06 | 66.29 | -2.17% | |
| 68.76 | 68.76 | 66.85 | 67.76 | -1.01% | |
| 69.51 | 69.77 | 67.80 | 68.45 | -1.17% | |
| 69.53 | 69.84 | 69.11 | 69.26 | -0.23% | |
| 69.56 | 70.50 | 69.26 | 69.42 | -0.97% | |
| 70.14 | 70.79 | 69.75 | 70.10 | +0.79% | |
| 68.55 | 69.98 | 68.32 | 69.55 | +1.41% | |
| 68.92 | 69.73 | 68.45 | 68.58 | -1.08% | |
| 69.64 | 70.42 | 68.84 | 69.33 | -0.46% | |
| 68.51 | 70.13 | 68.21 | 69.65 | +1.19% | |
| 70.63 | 70.94 | 67.85 | 68.83 | -0.94% | |
| 70.25 | 70.51 | 69.20 | 69.48 | 0.00% | |
| 68.68 | 69.96 | 68.67 | 69.48 | +1.19% | |
| 69.55 | 70.13 | 68.40 | 68.66 | -1.39% | |
| 69.05 | 70.51 | 68.66 | 69.63 | -0.21% | |
| 69.79 | 70.39 | 69.22 | 69.78 | +0.26% | |
| 70.23 | 70.75 | 69.29 | 69.60 | -0.98% | |
| 69.79 | 70.99 | 69.79 | 70.29 | +0.34% | |
| 69.49 | 71.01 | 69.42 | 70.05 | +1.35% | |
| 68.89 | 69.42 | 68.76 | 69.12 | 0.00% | |
| 68.68 | 69.34 | 67.92 | 69.12 | +0.66% | |
| 68.80 | 69.01 | 68.23 | 68.67 | -0.74% | |
| 68.71 | 69.28 | 68.18 | 69.18 | +0.52% | |
| 69.60 | 69.64 | 68.64 | 68.82 | -1.12% | |
| 68.18 | 69.97 | 67.85 | 69.60 | +1.53% | |
| 69.14 | 69.82 | 67.69 | 68.55 | +1.83% | |
| 67.06 | 67.50 | 66.54 | 67.32 | +0.15% | |
| 66.87 | 67.44 | 66.44 | 67.22 | +0.30% | |
| 66.73 | 67.75 | 66.19 | 67.02 | -0.52% | |
| 67.36 | 68.28 | 67.36 | 67.37 | +0.28% | |
| 66.60 | 67.64 | 66.10 | 67.18 | +2.33% | |
| 65.69 | 66.20 | 65.21 | 65.65 | +0.44% | |
| 66.08 | 66.38 | 65.18 | 65.36 | -1.63% | |
| 65.73 | 66.68 | 65.73 | 66.44 | +0.36% | |
| 66.83 | 67.34 | 65.76 | 66.20 | -0.32% | |
| 65.21 | 67.47 | 65.07 | 66.41 | +0.65% | |
| 66.32 | 67.02 | 65.16 | 65.98 | +1.99% | |
| 64.48 | 64.83 | 63.89 | 64.69 | +0.67% | |
| 64.03 | 64.79 | 63.20 | 64.26 | +0.27% | |
| 64.61 | 64.82 | 63.91 | 64.09 | -0.73% | |
| 65.46 | 66.03 | 64.22 | 64.56 | -0.28% | |
| 64.91 | 65.68 | 64.71 | 64.74 | +0.72% | |
| 65.23 | 65.63 | 64.06 | 64.28 | -1.65% | |
| 64.73 | 65.91 | 64.43 | 65.36 | -0.71% | |
| 66.65 | 67.00 | 65.53 | 65.83 | -1.56% | |
| 67.71 | 68.49 | 66.61 | 66.87 | -1.07% | |
| 68.33 | 68.47 | 65.93 | 67.59 | -1.54% | |
| 68.00 | 68.87 | 66.71 | 68.65 | -1.17% | |
| 69.17 | 69.85 | 68.70 | 69.46 | -0.42% | |
| 70.21 | 70.50 | 69.62 | 69.75 | -0.41% | |
| 69.45 | 70.24 | 68.27 | 70.04 | -1.23% | |
| 70.19 | 71.66 | 68.95 | 70.91 | +0.77% | |
| 71.18 | 71.40 | 69.27 | 70.37 | -2.95% | |
| 71.84 | 73.15 | 71.60 | 72.51 | +1.23% | |
| 71.45 | 71.79 | 70.65 | 71.63 | +0.94% | |
| 70.42 | 71.19 | 69.80 | 70.96 | +0.77% | |
| 73.55 | 73.85 | 70.09 | 70.42 | -4.23% | |
| 72.75 | 73.66 | 71.83 | 73.53 | +0.92% | |
| 72.82 | 73.49 | 72.24 | 72.86 | -0.52% | |
| 73.00 | 74.36 | 72.90 | 73.24 | +0.65% | |
| 72.89 | 73.48 | 72.22 | 72.77 | +0.19% | |
| 74.83 | 74.83 | 72.60 | 72.63 | -2.50% | |
| 76.50 | 77.20 | 73.02 | 74.49 | -2.03% | |
| 76.00 | 76.82 | 75.49 | 76.03 | +0.61% | |
| 74.89 | 75.81 | 74.44 | 75.57 | +0.95% | |
| 74.00 | 75.46 | 73.73 | 74.86 | +0.47% | |
| 73.61 | 74.82 | 73.59 | 74.51 | +1.98% | |
| 73.19 | 74.16 | 72.26 | 73.06 | +0.14% | |
| 71.59 | 73.63 | 70.89 | 72.96 | +3.08% | |
| 69.77 | 71.99 | 69.40 | 70.78 | +1.53% | |
| 68.14 | 69.99 | 68.07 | 69.71 | +1.01% | |
| 68.10 | 69.51 | 67.87 | 69.01 | +0.85% | |
| 66.89 | 68.83 | 66.66 | 68.43 | +1.97% | |
| 67.80 | 68.44 | 65.12 | 67.11 | -7.94% | |
| 72.73 | 73.26 | 71.91 | 72.90 | +1.29% | |
| 72.04 | 72.41 | 71.34 | 71.97 | +0.10% | |
| 74.01 | 74.19 | 71.65 | 71.90 | -3.43% | |
| 74.72 | 76.08 | 73.95 | 74.45 | -0.21% | |
| 72.58 | 75.04 | 72.56 | 74.61 | +3.31% | |
| 71.60 | 73.15 | 71.60 | 72.22 | -0.23% | |
| 73.23 | 73.28 | 72.24 | 72.39 | -1.00% | |
| 72.67 | 73.59 | 72.40 | 73.12 | +0.94% | |
| 71.28 | 72.54 | 71.22 | 72.44 | +1.53% | |
| 71.73 | 72.40 | 71.24 | 71.35 | -0.24% | |
| 72.17 | 73.27 | 71.04 | 71.52 | -1.37% | |
| 72.02 | 72.95 | 71.97 | 72.51 | +0.78% | |
| 70.02 | 72.42 | 70.00 | 71.95 | +2.55% | |
| 70.32 | 70.91 | 69.52 | 70.16 | -1.13% | |
| 69.89 | 71.07 | 69.57 | 70.96 | +1.04% | |
| 69.48 | 71.19 | 69.48 | 70.23 | +0.86% | |
| 69.20 | 69.87 | 68.37 | 69.63 | +0.75% | |
| 70.04 | 70.10 | 68.97 | 69.11 | -1.16% | |
| 69.92 | 70.19 | 69.22 | 69.92 | +0.16% | |
| 70.47 | 70.50 | 69.49 | 69.81 | -0.73% | |
| 71.03 | 71.14 | 70.02 | 70.32 | -1.07% | |
| 71.00 | 71.24 | 70.63 | 71.08 | +0.42% | |
| 71.60 | 71.99 | 70.76 | 70.78 | -1.21% | |
| 71.43 | 72.17 | 71.28 | 71.65 | +0.35% | |
| 71.45 | 71.98 | 70.96 | 71.40 | +0.03% | |
| 72.19 | 72.68 | 71.37 | 71.38 | -0.75% | |
| 71.49 | 72.47 | 71.13 | 71.92 | +0.59% | |
| 72.15 | 72.15 | 71.00 | 71.50 | -0.69% | |
| 72.68 | 73.24 | 71.58 | 72.00 | -1.14% | |
| 73.87 | 73.87 | 72.32 | 72.83 | -0.87% | |
| 72.80 | 73.90 | 72.80 | 73.47 | +0.70% | |
| 70.37 | 73.41 | 70.25 | 72.96 | +3.87% | |
| 70.71 | 71.63 | 70.18 | 70.24 | -0.75% | |
| 70.66 | 71.45 | 70.31 | 70.77 | +0.20% | |
| 70.08 | 70.89 | 70.08 | 70.63 | +0.57% | |
| 69.81 | 70.82 | 69.78 | 70.23 | +0.26% | |
| 69.01 | 70.39 | 69.01 | 70.05 | +1.33% | |
| 69.83 | 69.86 | 69.05 | 69.13 | -0.50% | |
| 68.80 | 70.42 | 67.94 | 69.48 | +1.12% | |
| 69.12 | 69.14 | 68.63 | 68.71 | -0.19% | |
| 68.70 | 69.54 | 68.70 | 68.84 | -0.79% | |
| 68.39 | 69.71 | 68.39 | 69.39 | +2.16% | |
| 68.04 | 68.56 | 67.63 | 67.92 | -0.43% | |
| 66.45 | 68.90 | 66.31 | 68.21 | +3.32% | |
| 66.54 | 67.30 | 65.69 | 66.02 | -0.39% | |
| 65.57 | 66.40 | 65.36 | 66.28 | +1.25% | |
| 64.49 | 65.78 | 64.18 | 65.46 | +0.97% | |
| 66.74 | 66.80 | 64.77 | 64.83 | -2.96% | |
| 66.41 | 67.15 | 66.22 | 66.81 | -0.10% | |
| 67.02 | 67.62 | 66.65 | 66.88 | -0.43% | |
| 67.11 | 67.90 | 66.84 | 67.17 | -0.09% | |
| 66.87 | 67.78 | 66.48 | 67.23 | +0.43% | |
| 67.80 | 67.89 | 66.83 | 66.94 | -0.87% | |
| 64.87 | 67.54 | 64.87 | 67.53 | +2.02% | |
| 66.52 | 67.00 | 65.84 | 66.19 | -0.81% | |
| 66.25 | 67.37 | 66.13 | 66.73 | +0.54% | |
| 66.04 | 66.53 | 65.60 | 66.37 | -0.26% | |
| 65.24 | 66.80 | 64.34 | 66.54 | +1.09% | |
| 64.60 | 66.19 | 64.07 | 65.82 | +1.56% | |
| 65.07 | 65.73 | 64.68 | 64.81 | -0.48% | |
| 62.77 | 67.47 | 62.58 | 65.12 | +2.92% | |
| 63.77 | 64.04 | 62.91 | 63.27 | -0.75% | |
| 63.25 | 64.72 | 63.25 | 63.75 | +1.17% | |
| 63.93 | 64.28 | 62.90 | 63.01 | -0.28% | |
| 62.73 | 63.40 | 62.28 | 63.19 | +0.48% | |
| 63.74 | 64.00 | 62.77 | 62.89 | -0.87% | |
| 63.68 | 64.04 | 63.21 | 63.44 | -0.89% | |
| 63.50 | 64.41 | 63.20 | 64.01 | +1.33% | |
| 62.56 | 63.45 | 61.62 | 63.17 | +2.07% | |
| 64.47 | 64.67 | 61.07 | 61.89 | -4.67% | |
| 66.09 | 66.58 | 64.67 | 64.92 | -1.77% | |
| 64.15 | 66.52 | 64.15 | 66.09 | +2.59% | |
| 63.69 | 64.55 | 63.32 | 64.42 | +2.29% | |
| 65.28 | 65.49 | 62.95 | 62.98 | -3.20% | |
| 65.40 | 65.74 | 64.94 | 65.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PB chart for longer ranges.