Comparing Back to the side-by-side chart ↗
Prosperity Bancshares Inc (PB) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +3.6% vs the 50-day and +2.6% vs the 200-day average, 5.9% below the 52-week high and +14.3% off the 52-week low; a death cross printed 10 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Prosperity Bancshares Inc trades 3.6% above its 50-day and 2.6% above its 200-day moving average. (as of 2026-10-30)
Prosperity Bancshares is a bank holding company that owns Prosperity Bank, offering deposit accounts, consumer and commercial loans, and mortgage, wealth and treasury services to individuals and businesses. It also runs digital and mobile banking channels alongside debit and credit card services.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PB overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 73.13 | 73.13 | 71.71 | 71.98 | -0.77% | 1,334,622 |
| 2026-10-29 | 71.98 | 72.85 | 71.98 | 72.54 | +2.00% | 1,285,760 |
| 2026-10-28 | 70.67 | 71.17 | 68.92 | 71.12 | +2.13% | 1,752,352 |
| 2026-10-27 | 70.00 | 70.06 | 69.23 | 69.64 | -0.14% | 662,841 |
| 2026-10-26 | 69.55 | 70.68 | 69.50 | 69.74 | +0.35% | 1,041,340 |
| 2026-10-23 | 69.54 | 70.11 | 69.01 | 69.50 | -0.50% | 681,100 |
| 2026-10-22 | 68.03 | 70.02 | 68.03 | 69.85 | +2.54% | 696,700 |
| 2026-10-21 | 68.37 | 68.70 | 67.86 | 68.12 | -0.19% | 757,400 |
| 2026-10-20 | 67.26 | 68.58 | 67.06 | 68.25 | +1.50% | 1,015,600 |
| 2026-10-19 | 67.40 | 67.56 | 67.11 | 67.24 | -0.81% | 521,100 |
| 2026-10-16 | 68.04 | 68.77 | 67.34 | 67.79 | +0.49% | 724,800 |
| 2026-10-15 | 67.17 | 67.75 | 66.64 | 67.46 | +1.08% | 782,100 |
| 2026-10-14 | 65.63 | 66.74 | 65.50 | 66.74 | +0.62% | 1,189,700 |
| 2026-10-13 | 66.67 | 67.00 | 65.64 | 66.33 | -0.11% | 784,900 |
| 2026-10-12 | 66.11 | 66.90 | 66.11 | 66.40 | +0.44% | 573,200 |
| 2026-10-09 | 66.49 | 66.59 | 65.93 | 66.11 | -0.87% | 578,300 |
| 2026-10-08 | 65.64 | 66.69 | 65.47 | 66.69 | +1.12% | 940,800 |
| 2026-10-07 | 66.38 | 66.43 | 65.51 | 65.95 | -1.71% | 919,900 |
| 2026-10-06 | 67.64 | 67.85 | 66.75 | 67.10 | -0.18% | 954,932 |
| 2026-10-05 | 67.47 | 67.78 | 66.69 | 67.22 | -0.24% | 1,101,425 |
| 2026-10-02 | 67.45 | 67.84 | 67.11 | 67.38 | +0.87% | 902,700 |
| 2026-10-01 | 65.87 | 66.90 | 65.14 | 66.80 | +0.89% | 1,386,200 |
| 2026-09-30 | 67.25 | 67.89 | 65.88 | 66.21 | -1.05% | 1,172,700 |
| 2026-09-29 | 67.69 | 67.69 | 66.42 | 66.91 | -0.61% | 912,200 |
| 2026-09-28 | 67.86 | 67.93 | 67.13 | 67.32 | -0.66% | 1,197,700 |
| 2026-09-25 | 67.53 | 68.23 | 67.40 | 67.77 | +0.70% | 1,028,400 |
| 2026-09-24 | 67.66 | 67.78 | 66.80 | 67.30 | +0.04% | 2,770,700 |
| 2026-09-23 | 68.70 | 69.20 | 67.21 | 67.27 | -2.31% | 1,787,100 |
| 2026-09-22 | 70.08 | 70.40 | 68.83 | 68.86 | -1.50% | 1,196,100 |
| 2026-09-21 | 70.41 | 70.59 | 69.74 | 69.91 | -0.16% | 1,111,500 |
| 2026-09-18 | 69.95 | 70.44 | 69.87 | 70.02 | -0.45% | 2,933,278 |
| 2026-09-17 | 70.78 | 71.26 | 70.11 | 70.34 | +0.00% | 1,158,800 |
| 2026-09-16 | 71.09 | 71.25 | 69.38 | 70.34 | -0.87% | 1,204,400 |
| 2026-09-15 | 71.19 | 71.73 | 70.90 | 70.96 | -0.76% | 834,300 |
| 2026-09-14 | 71.52 | 72.09 | 71.19 | 71.50 | +0.21% | 875,800 |
| 2026-09-11 | 72.49 | 72.72 | 70.81 | 71.35 | -0.20% | 757,700 |
| 2026-09-10 | 71.52 | 71.52 | 70.68 | 71.49 | +0.15% | 717,100 |
| 2026-09-09 | 72.20 | 72.20 | 71.10 | 71.38 | -0.57% | 833,100 |
| 2026-09-08 | 72.23 | 72.56 | 71.77 | 71.79 | -1.40% | 653,000 |
| 2026-09-04 | 73.71 | 73.71 | 72.30 | 72.81 | +0.54% | 393,000 |
| 2026-09-03 | 72.37 | 73.01 | 71.99 | 72.42 | +0.46% | 592,900 |
| 2026-09-02 | 71.03 | 72.37 | 70.84 | 72.09 | +1.97% | 740,800 |
| 2026-09-01 | 71.48 | 72.20 | 70.59 | 70.70 | -1.20% | 978,600 |
| 2026-08-31 | 72.31 | 72.49 | 71.51 | 71.56 | -1.02% | 1,194,300 |
| 2026-08-28 | 73.13 | 73.37 | 72.26 | 72.30 | -0.54% | 601,900 |
| 2026-08-27 | 72.61 | 72.85 | 72.01 | 72.69 | -0.53% | 852,600 |
| 2026-08-26 | 74.04 | 74.04 | 72.34 | 73.08 | +0.76% | 702,400 |
| 2026-08-25 | 73.53 | 73.66 | 72.31 | 72.53 | -0.30% | 787,781 |
| 2026-08-24 | 72.83 | 73.65 | 72.72 | 72.75 | -0.03% | 804,407 |
| 2026-08-21 | 72.96 | 73.19 | 72.30 | 72.77 | +0.26% | 672,600 |
| 2026-08-20 | 72.57 | 73.50 | 72.46 | 72.58 | -0.44% | 1,000,100 |
| 2026-08-19 | 74.50 | 74.50 | 72.61 | 72.90 | -1.92% | 895,700 |
| 2026-08-18 | 74.88 | 74.88 | 73.95 | 74.33 | -0.20% | 997,500 |
| 2026-08-17 | 74.86 | 75.33 | 74.46 | 74.48 | -0.76% | 700,200 |
| 2026-08-14 | 74.39 | 75.21 | 74.39 | 75.05 | +0.56% | 606,400 |
| 2026-08-13 | 75.37 | 75.37 | 74.35 | 74.63 | +0.23% | 581,100 |
| 2026-08-12 | 73.59 | 74.68 | 73.21 | 74.46 | +1.11% | 790,800 |
| 2026-08-11 | 73.34 | 74.09 | 73.23 | 73.64 | +0.41% | 934,100 |
| 2026-08-10 | 74.05 | 74.10 | 73.24 | 73.34 | -0.82% | 726,500 |
| 2026-08-07 | 73.75 | 74.45 | 73.11 | 73.95 | -0.18% | 773,600 |
| 2026-08-06 | 75.52 | 75.52 | 73.91 | 74.08 | -0.72% | 992,700 |
| 2026-08-05 | 75.00 | 75.29 | 74.29 | 74.62 | -0.36% | 1,238,000 |
| 2026-08-04 | 74.97 | 75.87 | 74.50 | 74.89 | -0.48% | 1,297,500 |
| 2026-08-03 | 73.60 | 75.60 | 73.60 | 75.25 | +0.51% | 758,300 |
| 2026-07-31 | 75.00 | 75.33 | 74.26 | 74.87 | +0.07% | 988,900 |
| 2026-07-30 | 75.00 | 75.25 | 74.40 | 74.82 | +0.79% | 952,500 |
| 2026-07-29 | 72.90 | 74.98 | 72.24 | 74.23 | +0.92% | 1,497,000 |
| 2026-07-28 | 72.69 | 73.72 | 72.52 | 73.55 | +1.39% | 1,315,007 |
| 2026-07-27 | 73.33 | 73.70 | 72.51 | 72.54 | -0.83% | 1,239,517 |
| 2026-07-24 | 72.96 | 73.55 | 72.39 | 73.15 | +0.65% | 885,900 |
| 2026-07-23 | 73.13 | 73.22 | 71.41 | 72.68 | -0.52% | 902,200 |
| 2026-07-22 | 73.12 | 73.37 | 72.31 | 73.06 | -0.14% | 637,600 |
| 2026-07-21 | 72.64 | 73.18 | 71.68 | 73.16 | +0.25% | 992,900 |
| 2026-07-20 | 73.44 | 73.57 | 72.66 | 72.98 | -0.69% | 706,400 |
| 2026-07-17 | 74.49 | 75.00 | 73.14 | 73.49 | -1.66% | 883,900 |
| 2026-07-16 | 72.67 | 74.79 | 72.64 | 74.73 | +3.09% | 998,100 |
| 2026-07-15 | 72.78 | 73.60 | 72.10 | 72.49 | -0.01% | 724,600 |
| 2026-07-14 | 72.67 | 73.06 | 72.12 | 72.50 | -0.25% | 1,106,300 |
| 2026-07-13 | 72.34 | 72.78 | 71.97 | 72.68 | +0.96% | 922,000 |
| 2026-07-10 | 71.75 | 72.41 | 71.52 | 71.99 | +0.69% | 996,200 |
| 2026-07-09 | 70.53 | 71.96 | 70.33 | 71.50 | +1.52% | 1,320,500 |
| 2026-07-08 | 71.74 | 71.74 | 69.90 | 70.43 | -2.19% | 1,497,000 |
| 2026-07-07 | 71.15 | 72.63 | 70.86 | 72.01 | +1.31% | 1,324,400 |
| 2026-07-06 | 69.80 | 71.10 | 69.79 | 71.08 | +0.25% | 3,013,400 |
| 2026-07-02 | 73.64 | 73.80 | 70.74 | 70.90 | -3.37% | 4,754,700 |
| 2026-07-01 | 73.12 | 73.98 | 72.59 | 73.37 | +0.47% | 1,951,100 |
| 2026-06-30 | 73.14 | 73.52 | 72.19 | 73.03 | -0.67% | 3,559,513 |
| 2026-06-29 | 73.87 | 74.28 | 73.23 | 73.52 | -1.13% | 1,349,866 |
| 2026-06-26 | 73.49 | 74.37 | 72.84 | 74.36 | +1.34% | 1,496,300 |
| 2026-06-25 | 72.44 | 73.39 | 72.30 | 73.38 | +1.07% | 1,336,800 |
| 2026-06-24 | 72.14 | 73.13 | 72.14 | 72.60 | +0.39% | 1,172,100 |
| 2026-06-23 | 71.92 | 72.40 | 71.40 | 72.32 | +1.05% | 1,289,500 |
| 2026-06-22 | 71.24 | 71.88 | 70.93 | 71.57 | +0.53% | 826,600 |
| 2026-06-18 | 71.19 | 71.86 | 70.80 | 71.19 | +0.58% | 1,620,700 |
| 2026-06-17 | 71.41 | 72.20 | 70.12 | 70.78 | -1.15% | 1,250,300 |
| 2026-06-16 | 71.67 | 72.30 | 71.45 | 71.60 | +0.62% | 674,500 |
| 2026-06-15 | 72.33 | 72.76 | 71.03 | 71.16 | -2.08% | 981,200 |
| 2026-06-12 | 71.96 | 72.70 | 71.79 | 72.67 | +1.58% | 898,400 |
| 2026-06-11 | 71.49 | 71.88 | 70.63 | 71.54 | +0.60% | 744,800 |
| 2026-06-10 | 70.72 | 71.77 | 70.59 | 71.11 | +0.89% | 1,108,400 |
| 2026-06-09 | 70.43 | 71.39 | 69.84 | 70.48 | +1.29% | 1,053,700 |
| 2026-06-08 | 70.09 | 70.09 | 69.16 | 69.58 | +0.32% | 1,189,200 |
| 2026-06-05 | 69.09 | 70.10 | 68.67 | 69.36 | +0.89% | 1,231,100 |
| 2026-06-04 | 67.49 | 69.26 | 67.49 | 68.75 | +1.78% | 1,008,500 |
| 2026-06-03 | 68.28 | 68.36 | 67.22 | 67.55 | -1.60% | 761,300 |
| 2026-06-02 | 67.43 | 68.86 | 66.67 | 68.65 | +1.84% | 967,870 |
| 2026-06-01 | 68.15 | 68.67 | 67.12 | 67.41 | -2.25% | 959,663 |
| 2026-05-29 | 69.39 | 69.39 | 68.75 | 68.96 | -0.50% | 935,200 |
| 2026-05-28 | 68.86 | 69.39 | 68.06 | 69.31 | +0.57% | 577,500 |
| 2026-05-27 | 69.88 | 70.06 | 68.75 | 68.92 | -1.33% | 586,800 |
| 2026-05-26 | 69.28 | 70.05 | 69.22 | 69.85 | +1.10% | 888,700 |
| 2026-05-22 | 68.28 | 69.48 | 68.28 | 69.09 | -0.04% | 362,400 |
| 2026-05-21 | 68.46 | 69.34 | 68.18 | 69.12 | +0.14% | 678,900 |
| 2026-05-20 | 68.04 | 69.19 | 67.53 | 69.02 | +1.63% | 742,200 |
| 2026-05-19 | 68.45 | 68.45 | 67.25 | 67.91 | -0.35% | 750,700 |
| 2026-05-18 | 66.79 | 68.18 | 66.79 | 68.15 | +2.48% | 1,083,500 |
| 2026-05-15 | 67.34 | 67.34 | 65.90 | 66.50 | -0.76% | 635,100 |
| 2026-05-14 | 66.77 | 67.34 | 66.37 | 67.01 | +1.09% | 737,000 |
| 2026-05-13 | 67.46 | 67.64 | 66.06 | 66.29 | -2.17% | 955,800 |
| 2026-05-12 | 68.76 | 68.76 | 66.85 | 67.76 | -1.01% | 1,265,500 |
| 2026-05-11 | 69.51 | 69.77 | 67.80 | 68.45 | -1.17% | 1,115,600 |
| 2026-05-08 | 69.53 | 69.84 | 69.11 | 69.26 | -0.23% | 603,000 |
| 2026-05-07 | 69.56 | 70.50 | 69.26 | 69.42 | -0.97% | 867,900 |
| 2026-05-06 | 70.14 | 70.79 | 69.75 | 70.10 | +0.79% | 821,700 |
| 2026-05-05 | 68.55 | 69.98 | 68.32 | 69.55 | +1.41% | 773,200 |
| 2026-05-04 | 68.92 | 69.73 | 68.45 | 68.58 | -1.08% | 694,600 |
| 2026-05-01 | 69.64 | 70.42 | 68.84 | 69.33 | -0.46% | 978,500 |
| 2026-04-30 | 68.51 | 70.13 | 68.21 | 69.65 | +1.19% | 1,028,300 |
| 2026-04-29 | 70.63 | 70.94 | 67.85 | 68.83 | -0.94% | 1,926,200 |
| 2026-04-28 | 70.25 | 70.51 | 69.20 | 69.48 | +0.00% | 694,600 |
| 2026-04-27 | 68.68 | 69.96 | 68.67 | 69.48 | +1.19% | 631,100 |
| 2026-04-24 | 69.55 | 70.13 | 68.40 | 68.66 | -1.39% | 677,400 |
| 2026-04-23 | 69.05 | 70.51 | 68.66 | 69.63 | -0.21% | 1,038,900 |
| 2026-04-22 | 69.79 | 70.39 | 69.22 | 69.78 | +0.26% | 790,800 |
| 2026-04-21 | 70.23 | 70.75 | 69.29 | 69.60 | -0.98% | 662,800 |
| 2026-04-20 | 69.79 | 70.99 | 69.79 | 70.29 | +0.34% | 684,400 |
| 2026-04-17 | 69.49 | 71.01 | 69.42 | 70.05 | +1.35% | 819,900 |
| 2026-04-16 | 68.89 | 69.42 | 68.76 | 69.12 | +0.00% | 748,400 |
| 2026-04-15 | 68.68 | 69.34 | 67.92 | 69.12 | +0.66% | 1,066,900 |
| 2026-04-14 | 68.80 | 69.01 | 68.23 | 68.67 | -0.74% | 912,291 |
| 2026-04-13 | 68.71 | 69.28 | 68.18 | 69.18 | +0.52% | 1,449,005 |
| 2026-04-10 | 69.60 | 69.64 | 68.64 | 68.82 | -1.12% | 621,900 |
| 2026-04-09 | 68.18 | 69.97 | 67.85 | 69.60 | +1.53% | 1,083,000 |
| 2026-04-08 | 69.14 | 69.82 | 67.69 | 68.55 | +1.83% | 1,652,600 |
| 2026-04-07 | 67.06 | 67.50 | 66.54 | 67.32 | +0.15% | 1,075,600 |
| 2026-04-06 | 66.87 | 67.44 | 66.44 | 67.22 | +0.30% | 644,900 |
| 2026-04-02 | 66.73 | 67.75 | 66.19 | 67.02 | -0.52% | 1,020,100 |
| 2026-04-01 | 67.36 | 68.28 | 67.36 | 67.37 | +0.28% | 1,197,400 |
| 2026-03-31 | 66.60 | 67.64 | 66.10 | 67.18 | +2.33% | 835,800 |
| 2026-03-30 | 65.69 | 66.20 | 65.21 | 65.65 | +0.44% | 842,000 |
| 2026-03-27 | 66.08 | 66.38 | 65.17 | 65.36 | -1.63% | 781,172 |
| 2026-03-26 | 65.73 | 66.67 | 65.73 | 66.44 | +0.36% | 919,673 |
| 2026-03-25 | 66.83 | 67.34 | 65.75 | 66.20 | -0.32% | 811,056 |
| 2026-03-24 | 65.21 | 67.47 | 65.07 | 66.41 | +0.65% | 1,192,358 |
| 2026-03-23 | 66.32 | 67.02 | 65.16 | 65.98 | +1.99% | 1,256,603 |
| 2026-03-20 | 64.48 | 64.83 | 63.89 | 64.69 | +0.67% | 3,162,483 |
| 2026-03-19 | 64.03 | 64.79 | 63.20 | 64.26 | +0.27% | 1,057,807 |
| 2026-03-18 | 64.61 | 64.82 | 63.91 | 64.09 | -0.73% | 1,216,221 |
| 2026-03-17 | 65.46 | 66.03 | 64.22 | 64.56 | -0.28% | 818,153 |
| 2026-03-16 | 64.91 | 65.68 | 64.70 | 64.74 | +0.72% | 1,478,885 |
| 2026-03-13 | 65.23 | 65.63 | 64.06 | 64.28 | -1.65% | 1,453,104 |
| 2026-03-12 | 64.73 | 65.91 | 64.43 | 65.36 | -0.71% | 1,374,325 |
| 2026-03-11 | 66.65 | 67.00 | 65.53 | 65.83 | -1.56% | 1,106,605 |
| 2026-03-10 | 67.71 | 68.49 | 66.61 | 66.87 | -1.07% | 1,485,354 |
| 2026-03-09 | 68.33 | 68.47 | 65.92 | 67.59 | -1.54% | 1,808,526 |
| 2026-03-06 | 68.00 | 68.87 | 66.71 | 68.65 | -1.17% | 1,044,077 |
| 2026-03-05 | 69.17 | 69.85 | 68.70 | 69.46 | -0.42% | 1,296,533 |
| 2026-03-04 | 70.21 | 70.50 | 69.62 | 69.75 | -0.41% | 926,721 |
| 2026-03-03 | 69.45 | 70.24 | 68.27 | 70.04 | -1.23% | 1,050,610 |
| 2026-03-02 | 70.19 | 71.66 | 68.95 | 70.91 | +0.77% | 1,385,166 |
| 2026-02-27 | 71.18 | 71.39 | 69.27 | 70.37 | -2.95% | 1,724,858 |
| 2026-02-26 | 71.84 | 73.15 | 71.60 | 72.51 | +1.23% | 911,070 |
| 2026-02-25 | 71.45 | 71.79 | 70.65 | 71.63 | +0.94% | 898,612 |
| 2026-02-24 | 70.42 | 71.19 | 69.80 | 70.96 | +0.77% | 1,253,483 |
| 2026-02-23 | 73.55 | 73.85 | 70.09 | 70.42 | -4.23% | 956,579 |
| 2026-02-20 | 72.75 | 73.66 | 71.83 | 73.53 | +0.92% | 802,574 |
| 2026-02-19 | 72.82 | 73.49 | 72.24 | 72.86 | -0.52% | 799,161 |
| 2026-02-18 | 73.00 | 74.36 | 72.90 | 73.24 | +0.65% | 960,384 |
| 2026-02-17 | 72.89 | 73.47 | 72.22 | 72.77 | +0.19% | 1,124,141 |
| 2026-02-13 | 74.83 | 74.83 | 72.60 | 72.63 | -2.50% | 1,692,158 |
| 2026-02-12 | 76.50 | 77.20 | 73.02 | 74.49 | -2.03% | 1,175,862 |
| 2026-02-11 | 76.00 | 76.82 | 75.49 | 76.03 | +0.61% | 2,686,349 |
| 2026-02-10 | 74.89 | 75.81 | 74.44 | 75.57 | +0.95% | 1,382,263 |
| 2026-02-09 | 74.00 | 75.45 | 73.73 | 74.86 | +0.47% | 1,559,694 |
| 2026-02-06 | 73.61 | 74.82 | 73.59 | 74.51 | +1.98% | 1,680,062 |
| 2026-02-05 | 73.19 | 74.16 | 72.25 | 73.06 | +0.14% | 1,917,081 |
| 2026-02-04 | 71.59 | 73.63 | 70.89 | 72.96 | +3.08% | 1,791,354 |
| 2026-02-03 | 69.77 | 71.99 | 69.40 | 70.78 | +1.53% | 1,561,315 |
| 2026-02-02 | 68.14 | 69.99 | 68.07 | 69.71 | +1.01% | 2,111,619 |
| 2026-01-30 | 68.10 | 69.51 | 67.86 | 69.01 | +0.85% | 1,825,163 |
| 2026-01-29 | 66.89 | 68.83 | 66.66 | 68.43 | +1.97% | 2,405,313 |
| 2026-01-28 | 67.80 | 68.44 | 65.12 | 67.11 | -7.94% | 5,127,533 |
| 2026-01-27 | 72.73 | 73.25 | 71.91 | 72.90 | +1.29% | 1,408,324 |
| 2026-01-26 | 72.04 | 72.41 | 71.34 | 71.97 | +0.10% | 1,011,262 |
| 2026-01-23 | 74.01 | 74.19 | 71.65 | 71.90 | -3.43% | 701,876 |
| 2026-01-22 | 74.72 | 76.08 | 73.95 | 74.45 | -0.21% | 803,139 |
| 2026-01-21 | 72.58 | 75.03 | 72.56 | 74.61 | +3.31% | 739,298 |
| 2026-01-20 | 71.60 | 73.15 | 71.60 | 72.22 | -0.23% | 761,947 |
| 2026-01-16 | 73.23 | 73.28 | 72.24 | 72.39 | -1.00% | 703,396 |
| 2026-01-15 | 72.67 | 73.59 | 72.40 | 73.12 | +0.94% | 600,964 |
| 2026-01-14 | 71.28 | 72.54 | 71.22 | 72.44 | +1.53% | 514,472 |
| 2026-01-13 | 71.73 | 72.40 | 71.24 | 71.35 | -0.24% | 1,134,663 |
| 2026-01-12 | 72.17 | 73.27 | 71.04 | 71.52 | -1.37% | 847,267 |
| 2026-01-09 | 72.02 | 72.95 | 71.97 | 72.51 | +0.78% | 1,113,089 |
| 2026-01-08 | 70.02 | 72.42 | 70.00 | 71.95 | +2.55% | 723,500 |
| 2026-01-07 | 70.32 | 70.91 | 69.52 | 70.16 | -1.13% | 825,022 |
| 2026-01-06 | 69.89 | 71.07 | 69.56 | 70.96 | +1.04% | 638,175 |
| 2026-01-05 | 69.48 | 71.19 | 69.48 | 70.23 | +0.86% | 889,443 |
| 2026-01-02 | 69.20 | 69.87 | 68.36 | 69.63 | +0.75% | 474,840 |
| 2025-12-31 | 70.04 | 70.10 | 68.97 | 69.11 | -1.16% | 496,186 |
| 2025-12-30 | 69.92 | 70.19 | 69.22 | 69.92 | +0.16% | 569,248 |
| 2025-12-29 | 70.47 | 70.50 | 69.49 | 69.81 | -0.73% | 741,320 |
| 2025-12-26 | 71.03 | 71.14 | 70.02 | 70.32 | -1.07% | 475,884 |
| 2025-12-24 | 71.00 | 71.24 | 70.63 | 71.08 | +0.42% | 264,364 |
| 2025-12-23 | 71.60 | 71.99 | 70.76 | 70.78 | -1.21% | 629,559 |
| 2025-12-22 | 71.43 | 72.17 | 71.28 | 71.65 | +0.35% | 766,817 |
| 2025-12-19 | 71.45 | 71.98 | 70.96 | 71.40 | +0.03% | 1,906,937 |
| 2025-12-18 | 72.19 | 72.67 | 71.37 | 71.38 | -0.75% | 909,046 |
| 2025-12-17 | 71.49 | 72.47 | 71.13 | 71.92 | +0.59% | 794,577 |
| 2025-12-16 | 72.15 | 72.15 | 71.00 | 71.50 | -0.69% | 829,843 |
| 2025-12-15 | 72.68 | 73.24 | 71.58 | 72.00 | -1.14% | 1,100,404 |
| 2025-12-12 | 73.87 | 73.87 | 72.32 | 72.83 | -0.87% | 1,355,664 |
| 2025-12-11 | 72.80 | 73.90 | 72.80 | 73.47 | +0.70% | 955,875 |
| 2025-12-10 | 70.37 | 73.41 | 70.25 | 72.96 | +3.87% | 1,286,638 |
| 2025-12-09 | 70.71 | 71.63 | 70.18 | 70.24 | -0.75% | 1,073,934 |
| 2025-12-08 | 70.66 | 71.45 | 70.31 | 70.77 | +0.20% | 989,225 |
| 2025-12-05 | 70.08 | 70.89 | 70.08 | 70.63 | +0.57% | 788,258 |
| 2025-12-04 | 69.81 | 70.82 | 69.78 | 70.23 | +0.26% | 997,779 |
| 2025-12-03 | 69.01 | 70.39 | 69.01 | 70.05 | +1.33% | 853,123 |
| 2025-12-02 | 69.83 | 69.86 | 69.05 | 69.13 | -0.50% | 838,774 |
| 2025-12-01 | 68.80 | 70.42 | 67.94 | 69.48 | +1.12% | 774,458 |
| 2025-11-28 | 69.12 | 69.14 | 68.63 | 68.71 | -0.19% | 312,629 |
| 2025-11-26 | 68.70 | 69.54 | 68.70 | 68.84 | -0.79% | 836,588 |
| 2025-11-25 | 68.39 | 69.71 | 68.39 | 69.39 | +2.16% | 1,070,248 |
| 2025-11-24 | 68.04 | 68.56 | 67.63 | 67.92 | -0.43% | 974,716 |
| 2025-11-21 | 66.45 | 68.90 | 66.31 | 68.21 | +3.32% | 802,739 |
| 2025-11-20 | 66.54 | 67.30 | 65.69 | 66.02 | -0.39% | 898,558 |
| 2025-11-19 | 65.57 | 66.40 | 65.36 | 66.28 | +1.25% | 740,798 |
| 2025-11-18 | 64.49 | 65.78 | 64.18 | 65.46 | +0.97% | 667,381 |
| 2025-11-17 | 66.74 | 66.80 | 64.77 | 64.83 | -2.96% | 1,282,070 |
| 2025-11-14 | 66.41 | 67.15 | 66.22 | 66.81 | -0.10% | 778,027 |
| 2025-11-13 | 67.02 | 67.62 | 66.65 | 66.88 | -0.43% | 1,042,139 |
| 2025-11-12 | 67.11 | 67.90 | 66.84 | 67.17 | -0.09% | 647,397 |
| 2025-11-11 | 66.87 | 67.78 | 66.48 | 67.23 | +0.43% | 890,831 |
| 2025-11-10 | 67.80 | 67.89 | 66.83 | 66.94 | -0.87% | 861,480 |
| 2025-11-07 | 64.87 | 67.54 | 64.87 | 67.53 | +2.02% | 946,770 |
| 2025-11-06 | 66.52 | 67.00 | 65.84 | 66.19 | -0.81% | 931,635 |
| 2025-11-05 | 66.25 | 67.37 | 66.13 | 66.73 | +0.54% | 1,161,778 |
| 2025-11-04 | 66.04 | 66.53 | 65.59 | 66.37 | -0.26% | 1,561,623 |
| 2025-11-03 | 65.24 | 66.80 | 64.34 | 66.54 | +1.09% | 1,290,652 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.49%). Worst month: Mar (-5.07%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Prosperity Bancshares Inc's (PB) latest close?
71.98 on 2026-10-30, from the Closelook data lake's daily price record.
What is PB's 52-week high and low?
77.20 high and 63.20 low over the trailing 52 weeks, as of 2026-10-30.
What is Prosperity Bancshares Inc's strongest and weakest month historically?
Historically, PB's strongest calendar month has been Nov (average +8.49%) and its weakest Mar (average -5.07%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on PB?
Recovery attempt under the 200-day: Trades +3.6% vs the 50-day and +2.6% vs the 200-day average, 5.9% below the 52-week high and +14.3% off the 52-week low; a death cross printed 10 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is PB above its 50-day and 200-day moving averages?
Prosperity Bancshares Inc trades 3.6% above its 50-day and 2.6% above its 200-day moving average (5.4% above its 20-day). As of 2026-10-30.