Prosperity Bancshares Stock Price History (NYSE:PB)

Add to My Stocks
$66.93 $0.48 (0.71%) PB stock closing price Dec 02, 2016 (Closing)

Prosperity Bancshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Prosperity Bancshares P/E ratio, and PS ratio. The Prosperity Bancshares stock price history chart shows that the stock price reached a high of 67.41 on 01 Dec, 2016, and a low of 20.33 on 01 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-2566.0666.0664.7665.7418650416.605.76
2016-11-2366.0466.5465.5066.1942018516.725.80
2016-11-2265.5165.9965.0465.9432590016.655.78
2016-11-2165.1265.5364.4265.5248947516.555.74
2016-11-1863.9164.9663.5864.8079697316.365.68
2016-11-1764.2964.8163.8163.9777830616.155.61
2016-11-1663.0065.3863.0064.3869218816.265.64
2016-11-1564.5165.7562.4765.7041012016.595.76
2016-11-1464.4566.2363.8564.9270142416.395.69
2016-11-1160.6263.6260.4163.4782788716.035.56
2016-11-1059.2762.5759.1460.9288334115.385.34
2016-11-0954.9558.9854.9558.5461335614.785.13
2016-11-0854.9455.2054.3154.7225792913.824.79
2016-11-0754.6355.4054.5255.3223670613.974.85
2016-11-0453.3354.3252.8153.4018881713.494.68
2016-11-0353.9954.0753.2253.3823478313.484.68
2016-11-0254.8354.8653.2953.4938505913.514.69
2016-11-0155.7955.9154.4055.3036494313.974.85
2016-10-3155.5055.9755.1355.4736113014.014.86
2016-10-2855.8055.9155.0655.5027612514.024.86
2016-10-2755.6356.1755.0155.6849158714.064.88
2016-10-2656.3856.5255.1855.5756235513.964.88
2016-10-2556.9357.2656.2456.8032748414.274.96
2016-10-2457.2857.2856.5857.0934342214.344.99
2016-10-2155.1056.5155.0256.4426190814.184.93
2016-10-2055.4356.1655.1055.9131938814.054.89
2016-10-1955.0056.0954.5755.8434716014.034.88
2016-10-1854.9554.9554.0354.6922967513.744.78
2016-10-1754.3854.5453.8053.9915448013.574.72
2016-10-1454.2154.8854.0854.3918982413.674.75
2016-10-1354.6554.6552.9753.6536480813.484.69
2016-10-1255.3655.7655.1755.4718143113.944.85
2016-10-1156.1056.1054.7855.3339643013.904.84
2016-10-1055.7056.1755.3155.4822294613.944.85
2016-10-0755.0355.0954.2454.9039508813.794.80
2016-10-0655.7855.7854.8955.3022089913.894.83
2016-10-0554.8856.3554.6655.3146415013.904.83
2016-10-0454.3555.2054.0854.3233551413.654.75
2016-10-0354.5454.8853.8654.0533103513.584.72
2016-09-3054.0355.1453.6554.8931911813.794.80
2016-09-2954.6354.7953.0853.4331619613.434.67
2016-09-2854.0654.6853.6054.5936078413.724.77
2016-09-2752.4453.6752.4453.6625078113.484.69
2016-09-2653.6553.7952.8652.8827831313.294.62
2016-09-2354.6055.1754.1954.2124661213.624.74
2016-09-2254.5755.1254.3154.8953465313.794.80
2016-09-2153.9654.5853.5054.3135626013.654.75
2016-09-2053.7053.9453.4153.5018779613.444.68
2016-09-1953.0853.8852.8653.5229311713.454.68
2016-09-1652.6353.3352.1952.9797746213.314.63
2016-09-1552.5653.6152.5653.1823310813.364.65
2016-09-1452.9053.7852.6052.6827325513.244.60
2016-09-1353.3753.7652.6953.4533151713.434.67
2016-09-1253.9154.4053.3854.2836800413.644.74
2016-09-0955.0855.4354.5054.5052842613.694.76
2016-09-0854.8855.6054.7455.0752675013.844.81
2016-09-0754.3655.6754.3654.8744405013.794.80
2016-09-0656.1656.2254.1054.7536399813.764.78
2016-09-0255.3455.9854.6355.9725290214.064.89
2016-09-0155.7356.1354.2154.9815993613.814.80
2016-08-3155.7456.2754.7855.4734604513.944.85
2016-08-3055.4355.7755.2255.6523638513.984.86
2016-08-2954.5055.5454.5055.2232543513.874.83
2016-08-2654.1054.7553.8954.5532114213.714.77
2016-08-2553.5954.2053.5953.8412974213.534.71
2016-08-2453.5053.8953.4253.7013326013.494.69
2016-08-2353.8654.0053.5053.5819044213.464.68
2016-08-2253.3753.8953.2253.5312777113.454.68
2016-08-1953.9254.4453.4953.6930037913.494.69
2016-08-1853.3854.1853.0754.0526377613.584.72
2016-08-1752.8753.8052.8753.2918215413.394.66
2016-08-1653.1653.4552.9553.0223649513.324.63
2016-08-1551.9453.5551.9453.2825713013.394.66
2016-08-1251.7851.9451.3051.7317042313.004.52
2016-08-1152.1952.7351.7952.4019694313.174.58
2016-08-1053.0353.2052.0652.1226101213.104.55
2016-08-0953.2753.5352.6753.1821858913.364.65
2016-08-0853.2653.6253.0853.2424170613.384.65
2016-08-0552.3253.4152.0153.1053565013.344.64
2016-08-0450.0951.7150.0951.5625251512.964.51
2016-08-0349.9951.2549.9251.1930334012.864.47
2016-08-0250.3150.5949.4649.9227427212.544.36
2016-08-0151.0351.5550.0550.1340850912.604.38
2016-07-2951.9652.1550.9851.0964390412.844.46
2016-07-2851.9352.3651.1552.1538477013.104.56
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 67.41 Dec 01,2016
Min Stock Price 33.73 Jan 25,2016
Avg Stock Price 51.73

Prosperity Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 19.03 Oct 22,2013
Min PE Ratio 8.01 Jan 25,2016
Avg PE Ratio 14.1

Prosperity Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 6.77 Oct 22,2013
Min PS Ratio 2.9 Jan 25,2016
Avg PS Ratio 5.03

PB Industry Peers

Company Price Change (%)
Bok Financial Corp. (BOKF)80.71.28 (1.56%)
Cullen/frost Bankers (CFR)83.260.28 (0.34%)
Independent Bank (IBTX)62.30.7 (1.11%)
Legacy Texas (LTXB)40.10.01 (0.02%)
Southside Bancshares (SBSI)38.130.09 (0.24%)
First Financial Bankshares (FFIN)43.20.6 (1.37%)
Green Bancorp (GNBC)12.90.1 (0.78%)

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. Prosperity Bancshares stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. PB closed at 66.93 and traded with a volume of 358450 on the last trading day. Looking at Prosperity Bancshares stock market history data, the P/S ratio was at a low of 2.34 on 09 Mar, 2009. .