Prosperity Bancshares Stock Price History (NYSE:PB)

Add to My Stocks
$68.67 $1 (1.48%) PB stock closing price Mar 28, 2017 (Closing)

The 10 year data of Prosperity Bancshares stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Prosperity Bancshares P/E ratio data for the stock. The Prosperity Bancshares stock price history chart shows that the stock price was at a low of 20.33 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2867.1768.9767.1068.6737864617.436.01
2017-03-2766.0967.8665.3467.6741374317.185.92
2017-03-2468.4068.6067.4668.1637789517.305.96
2017-03-2367.3169.1967.1068.0142047717.265.95
2017-03-2266.8367.7865.4067.7579234417.205.93
2017-03-2172.9772.9767.3367.4979380817.135.90
2017-03-2073.0873.2071.9672.1736779318.326.31
2017-03-1774.0174.0672.5473.52161380118.666.43
2017-03-1673.2774.1772.7473.8646986118.756.46
2017-03-1572.6073.4971.9772.5158357218.406.34
2017-03-1471.5672.6670.6272.5240456018.416.34
2017-03-1372.0073.1571.8072.3445380318.366.33
2017-03-1073.1873.8671.3172.1670663018.326.31
2017-03-0974.1074.2172.9473.0560006218.546.39
2017-03-0876.2476.2873.6173.7034746818.716.45
2017-03-0775.0775.7774.3774.9130045219.016.55
2017-03-0674.6475.2974.0274.8525901219.006.55
2017-03-0375.3176.2374.6775.3429169019.126.59
2017-03-0277.6077.6374.8574.9640433219.036.56
2017-03-0176.1577.8776.1577.4747399819.666.78
2017-02-2874.5975.2274.0174.5440313518.926.52
2017-02-2775.0175.5074.3575.4728902519.166.60
2017-02-2474.3275.5074.3274.8134630418.996.54
2017-02-2375.6175.8274.3675.7827167219.236.63
2017-02-2274.3875.5474.3875.5435664919.176.61
2017-02-2175.0075.9474.4475.0332844419.046.56
2017-02-1774.8875.0073.9174.8629327819.006.55
2017-02-1675.1475.5274.4875.5121394619.176.61
2017-02-1575.5675.6774.3975.3526264319.126.59
2017-02-1473.7574.9873.1574.8330018318.996.55
2017-02-1373.8774.5473.2673.7330670118.716.45
2017-02-1073.0573.4072.2273.1529453118.576.40
2017-02-0971.3573.3470.9172.2526545018.346.32
2017-02-0871.1371.2270.0570.7927131617.976.19
2017-02-0772.5172.7071.3571.9142005018.256.29
2017-02-0672.2173.2871.9572.2333880218.336.32
2017-02-0372.6773.4371.8973.1150098118.566.40
2017-02-0271.9572.5370.7571.2449309518.086.23
2017-02-0174.0074.7872.2172.7949025618.486.37
2017-01-3172.6773.5871.9872.6345966218.436.35
2017-01-3074.8274.8272.4673.0946497818.556.39
2017-01-2775.6175.9974.5575.0135964119.046.56
2017-01-2675.9576.7875.3375.9964724119.296.65
2017-01-2574.2876.1374.0475.6277528919.106.63
2017-01-2471.8373.5071.6273.4842393718.566.44
2017-01-2371.1271.8170.4971.4730754218.056.26
2017-01-2071.2972.6370.9071.7328120918.116.29
2017-01-1971.5371.7570.5671.0527648917.946.23
2017-01-1870.8771.2570.0971.1723755017.976.24
2017-01-1771.4471.6670.3770.5249454717.816.18
2017-01-160.000.000.0072.570N/AN/A
2017-01-1372.0173.3672.0072.5730632218.336.36
2017-01-1272.4072.4069.6771.2531598817.996.24
2017-01-1171.7372.7671.0372.7237077018.366.37
2017-01-1070.8272.0770.1771.8033351618.136.29
2017-01-0970.8771.3070.0170.6839340917.856.19
2017-01-0672.2472.6471.0471.6837484818.106.28
2017-01-0573.1673.7571.2571.5341158018.066.27
2017-01-0472.0173.5071.9773.3949794918.536.43
2017-01-0373.3074.7471.4571.9328685718.166.30
2017-01-020.000.000.0071.780N/AN/A
2016-12-3072.1372.1871.5371.7828589418.136.29
2016-12-2972.5073.2871.3571.7725663818.126.29
2016-12-2873.4473.4672.3772.5922541718.336.36
2016-12-2773.1073.6872.8273.2024108418.496.41
2016-12-260.000.000.0072.860N/AN/A
2016-12-2372.7473.3072.6872.8617893918.406.38
2016-12-2273.0473.3972.1572.8036483818.386.38
2016-12-2173.0973.0972.3772.7641248918.376.38
2016-12-2071.9072.9670.6672.8150547618.396.38
2016-12-1970.3771.6169.7171.6142704818.086.27
2016-12-1670.8172.0070.0270.44146934717.796.17
2016-12-1569.9771.0069.1370.2044521317.736.15
2016-12-1469.1770.7468.3469.4553242417.546.09
2016-12-1370.3770.4668.4070.0367940317.686.14
2016-12-1270.9171.5669.5669.8966311317.656.12
2016-12-0971.6971.6970.6071.5145260618.066.27
2016-12-0869.8472.3469.6671.4571355118.046.26
2016-12-0769.5769.5768.5769.3944722217.526.08
2016-12-0668.5669.6068.0169.4934957817.556.09
2016-12-0567.9168.6067.7068.4535689417.296.00
2016-12-0267.4267.6066.7766.9335845016.905.86
2016-12-0167.0067.9666.4967.4145710317.025.91
2016-11-3066.3566.4665.5066.1337353716.705.79
2016-11-2964.4265.5463.1364.7338738416.355.67
2016-11-2865.0665.7264.3364.5337996316.305.65
2016-11-2566.0666.0664.7665.7418650416.605.76
2016-11-240.000.000.0066.190N/AN/A
2016-11-2366.0466.5465.5066.1942018516.725.80
Get more Data

Prosperity Bancshares Stock Chart

View PB PE ratio, PS ratio stocks charts and compare with peers.
PB Chart
Note: Compare Prosperity Bancshares stock price history with the index and industry peers.

Prosperity Bancshares Historical Prices: Past 5 years

Max Stock Price 77.47 Mar 01,2017
Min Stock Price 33.73 Jan 25,2016
Avg Stock Price 53.64

Prosperity Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 19.66 Mar 01,2017
Min PE Ratio 8.01 Jan 25,2016
Avg PE Ratio 14.36

Prosperity Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 6.78 Mar 01,2017
Min PS Ratio 2.9 Jan 25,2016
Avg PS Ratio 5.14

PB Industry Peers

Company Price Change (%)
Cullen/frost Bankers (CFR)86.272.06 (2.45%)
Bok Financial Corp. (BOKF)76.631.44 (1.92%)
Independent Bank (IBTX)61.251 (1.66%)
Legacy Texas (LTXB)39.651.06 (2.75%)
Southside Bancshares (SBSI)32.660.3 (0.93%)
First Financial Bankshares (FFIN)39.30.8 (2.08%)
Green Bancorp (GNBC)17.10.15 (0.87%)

We provide Prosperity Bancshares historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Prosperity Bancshares stock analysis. The price and volume changes on a daily basis is provided in the Prosperity Bancshares stock price history. A large fluctuation in price and volume indicates a highly volatile stock. PB saw an opening price of 66.09, and a closing price of 67.67 on 27 Mar, 2017. The average P/S ratio was 4.48 as can be seen by Prosperity Bancshares stock price history. .