Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2024	58.52	58.68	57.80	57.90	447,056	-0.90(-1.53%)
Jun 12, 2024	59.04	59.67	58.22	58.80	710,423	+1.03(+1.78%)
Jun 11, 2024	57.45	58.29	57.37	57.77	913,553	-0.08(-0.14%)
Jun 10, 2024	57.95	58.50	57.38	57.85	747,490	-0.87(-1.48%)
Jun 07, 2024	58.41	59.09	58.41	58.72	642,971	-0.24(-0.40%)
Jun 06, 2024	59.51	59.57	58.35	58.96	924,317	-0.49(-0.82%)
Jun 05, 2024	60.50	60.50	59.28	59.45	432,493	-0.77(-1.28%)
Jun 04, 2024	59.75	60.79	59.75	60.22	502,415	-0.23(-0.38%)
Jun 03, 2024	62.41	62.41	60.25	60.45	321,439	-1.26(-2.04%)
May 31, 2024	61.62	61.87	61.42	61.70	476,101	+0.44(+0.71%)
May 30, 2024	60.91	61.47	60.47	61.27	260,892	+1.13(+1.88%)
May 29, 2024	59.86	60.49	59.47	60.14	419,473	-0.88(-1.44%)
May 28, 2024	61.68	61.79	60.80	61.02	385,328	-0.48(-0.77%)
May 24, 2024	61.63	61.63	61.03	61.50	247,268	+0.16(+0.26%)
May 23, 2024	62.67	62.67	61.23	61.34	356,968	-1.28(-2.04%)
May 22, 2024	63.50	63.68	62.41	62.61	283,024	-1.09(-1.71%)
May 21, 2024	63.28	64.01	63.28	63.70	413,001	+0.38(+0.59%)
May 20, 2024	64.36	64.38	63.32	63.33	574,660	-1.18(-1.83%)
May 17, 2024	63.51	64.60	63.28	64.51	682,080	+1.27(+2.00%)
May 16, 2024	63.18	63.51	62.95	63.24	423,898	-0.10(-0.16%)
May 15, 2024	64.07	64.11	62.93	63.34	294,749	+0.09(+0.14%)
May 14, 2024	63.33	63.63	62.64	63.25	464,668	+0.43(+0.68%)
May 13, 2024	62.67	63.10	62.55	62.82	342,497	+0.45(+0.71%)
May 10, 2024	63.14	63.14	62.32	62.38	615,174	-0.51(-0.80%)
May 09, 2024	62.50	63.18	62.19	62.88	391,443	+0.24(+0.38%)
May 08, 2024	62.23	63.03	62.03	62.64	480,114	+0.14(+0.22%)
May 07, 2024	62.98	63.46	62.46	62.51	499,888	-0.21(-0.33%)
May 06, 2024	63.04	63.06	62.44	62.71	372,641	+0.25(+0.40%)
May 03, 2024	62.82	63.18	62.15	62.47	449,971	+0.54(+0.88%)
May 02, 2024	62.51	62.55	61.68	61.92	550,718	-0.10(-0.16%)
May 01, 2024	61.63	63.31	61.63	62.02	458,238	+0.64(+1.05%)
Apr 30, 2024	61.35	62.35	61.35	61.38	558,385	-0.62(-1.01%)
Apr 29, 2024	62.94	63.11	61.65	62.00	815,412	-0.94(-1.49%)
Apr 26, 2024	63.59	63.96	62.92	62.94	646,841	-0.57(-0.90%)
Apr 25, 2024	64.53	64.53	62.63	63.52	820,668	-0.94(-1.46%)
Apr 24, 2024	63.30	65.14	61.76	64.46	798,090	+2.36(+3.80%)
Apr 23, 2024	61.17	62.45	61.17	62.10	526,446	+0.79(+1.29%)
Apr 22, 2024	60.37	61.69	59.97	61.31	381,582	+1.12(+1.86%)
Apr 19, 2024	58.98	60.22	58.98	60.19	639,393	+1.07(+1.81%)
Apr 18, 2024	58.59	59.30	58.59	59.12	401,509	+0.30(+0.51%)
Apr 17, 2024	59.29	59.55	58.80	58.82	406,388	+0.16(+0.27%)
Apr 16, 2024	59.51	59.51	58.48	58.66	366,017	-1.01(-1.69%)
Apr 15, 2024	60.06	60.67	59.12	59.67	487,055	-0.11(-0.18%)
Apr 12, 2024	59.69	60.38	59.45	59.78	409,677	-0.64(-1.07%)
Apr 11, 2024	61.06	61.06	59.81	60.43	239,811	-0.12(-0.20%)
Apr 10, 2024	62.04	62.04	60.20	60.54	476,466	-2.86(-4.51%)
Apr 09, 2024	63.99	64.27	63.33	63.41	382,474	-0.24(-0.37%)
Apr 08, 2024	63.13	63.74	62.97	63.64	320,975	+0.86(+1.37%)
Apr 05, 2024	61.78	62.84	61.70	62.78	373,374	+0.59(+0.96%)
Apr 04, 2024	63.23	63.57	61.81	62.19	301,629	-0.09(-0.14%)
Apr 03, 2024	62.18	62.62	62.00	62.28	315,228	-0.03(-0.05%)
Apr 02, 2024	63.41	63.49	61.99	62.31	380,118	-1.45(-2.27%)
Apr 01, 2024	65.55	65.55	63.47	63.75	505,360	-1.40(-2.14%)
Mar 28, 2024	64.29	65.56	64.15	65.15	646,682	+0.71(+1.11%)
Mar 27, 2024	62.57	64.45	62.56	64.44	564,946	+2.26(+3.63%)
Mar 26, 2024	62.65	62.65	61.83	62.18	615,653	-0.04(-0.06%)
Mar 25, 2024	62.30	63.10	62.13	62.22	259,714	-0.21(-0.33%)
Mar 22, 2024	62.98	62.98	61.93	62.43	636,697	-0.41(-0.65%)
Mar 21, 2024	62.04	63.31	62.04	62.83	570,791	+1.09(+1.76%)
Mar 20, 2024	60.18	62.10	60.00	61.74	567,821	+1.57(+2.62%)
Mar 19, 2024	59.65	60.44	59.65	60.17	451,589	+0.43(+0.71%)
Mar 18, 2024	60.03	60.15	59.50	59.74	521,918	-0.29(-0.48%)
Mar 15, 2024	59.71	60.99	59.71	60.03	1,317,978	+0.03(+0.05%)
Mar 14, 2024	60.96	61.12	59.59	60.00	529,008	-1.29(-2.10%)
Mar 13, 2024	61.28	62.30	61.02	61.29	324,789	-0.14(-0.22%)
Mar 12, 2024	61.80	62.18	61.12	61.42	319,115	-0.54(-0.87%)
Mar 11, 2024	61.73	62.35	61.64	61.96	336,375	+0.06(+0.10%)
Mar 08, 2024	63.09	63.15	61.89	61.91	494,162	-0.75(-1.19%)
Mar 07, 2024	62.94	63.18	62.26	62.65	362,793	+0.32(+0.52%)
Mar 06, 2024	63.61	63.61	61.43	62.33	673,101	-1.48(-2.32%)
Mar 05, 2024	60.94	63.95	60.94	63.81	597,185	+2.55(+4.17%)
Mar 04, 2024	61.13	61.79	60.70	61.26	455,475	+0.54(+0.89%)
Mar 01, 2024	60.76	61.36	59.78	60.72	562,086	-0.54(-0.88%)
Feb 29, 2024	61.51	61.99	60.71	61.26	471,831	+0.75(+1.23%)
Feb 28, 2024	61.13	61.41	60.49	60.51	398,974	-1.15(-1.86%)
Feb 27, 2024	61.22	61.76	61.04	61.66	559,958	+0.82(+1.36%)
Feb 26, 2024	61.34	61.95	60.66	60.84	637,599	-1.01(-1.63%)
Feb 23, 2024	61.85	62.23	61.31	61.85	308,289	-0.01(-0.02%)
Feb 22, 2024	62.06	62.39	61.20	61.86	362,612	-0.21(-0.33%)
Feb 21, 2024	61.46	62.09	60.84	62.06	521,387	+0.47(+0.77%)
Feb 20, 2024	61.47	62.38	61.47	61.59	391,079	-0.68(-1.09%)
Feb 16, 2024	62.49	62.95	62.13	62.27	478,045	-0.80(-1.28%)
Feb 15, 2024	62.48	64.00	62.48	63.07	629,300	+0.92(+1.48%)
Feb 14, 2024	61.66	62.20	60.89	62.15	546,508	+1.24(+2.03%)
Feb 13, 2024	61.34	61.46	59.84	60.91	1,119,796	-2.04(-3.24%)
Feb 12, 2024	62.20	63.83	61.86	62.96	612,746	+0.83(+1.34%)
Feb 09, 2024	60.97	62.16	60.30	62.12	552,026	+1.13(+1.85%)
Feb 08, 2024	60.46	61.27	60.31	60.99	590,565	+0.18(+0.29%)
Feb 07, 2024	61.62	61.62	59.99	60.82	857,413	-0.48(-0.78%)
Feb 06, 2024	60.88	61.40	60.15	61.30	747,271	+0.44(+0.73%)
Feb 05, 2024	60.94	61.14	60.30	60.86	728,323	-0.72(-1.16%)
Feb 02, 2024	60.48	61.79	60.41	61.57	802,575	-0.01(-0.02%)
Feb 01, 2024	62.92	63.16	59.76	61.58	902,888	-1.15(-1.83%)
Jan 31, 2024	63.77	64.62	62.61	62.73	966,482	-2.65(-4.05%)
Jan 30, 2024	65.47	65.84	65.14	65.38	555,835	-0.38(-0.58%)
Jan 29, 2024	64.61	65.79	64.12	65.76	570,668	+1.23(+1.90%)
Jan 26, 2024	64.31	65.10	64.29	64.54	605,247	+0.35(+0.55%)
Jan 25, 2024	64.12	64.61	62.98	64.18	981,449	+0.45(+0.71%)
Jan 24, 2024	62.07	64.99	61.67	63.73	1,578,869	-0.52(-0.81%)
Jan 23, 2024	65.77	65.99	64.24	64.25	865,139	-1.43(-2.18%)
Jan 22, 2024	65.33	65.99	64.91	65.68	637,855	+0.73(+1.12%)
Jan 19, 2024	63.72	65.00	63.31	64.96	713,423	+1.48(+2.33%)
Jan 18, 2024	63.19	63.70	62.64	63.48	531,113	+0.78(+1.24%)
Jan 17, 2024	62.39	63.10	61.75	62.70	861,113	+0.18(+0.28%)
Jan 16, 2024	62.70	63.13	62.22	62.52	592,584	-0.99(-1.56%)
Jan 12, 2024	64.67	64.70	63.03	63.52	426,483	-0.68(-1.06%)
Jan 11, 2024	63.66	64.21	62.58	64.19	618,434	-0.30(-0.47%)
Jan 10, 2024	63.87	64.53	63.67	64.50	442,183	+0.18(+0.27%)
Jan 09, 2024	64.44	64.65	64.13	64.32	342,935	-0.87(-1.34%)
Jan 08, 2024	64.60	65.23	64.31	65.19	451,081	+0.33(+0.51%)
Jan 05, 2024	64.35	65.64	64.12	64.86	910,591	+0.16(+0.24%)
Jan 04, 2024	64.69	65.56	64.59	64.70	564,888	+0.01(+0.02%)
Jan 03, 2024	65.76	66.34	64.40	64.69	793,982	-2.39(-3.56%)
Jan 02, 2024	66.08	67.60	65.91	67.08	599,054	+0.60(+0.90%)
Dec 29, 2023	67.05	67.18	66.31	66.48	352,227	-0.80(-1.20%)
Dec 28, 2023	66.85	67.52	66.85	67.28	430,492	+0.21(+0.31%)
Dec 27, 2023	66.98	67.26	66.67	67.08	442,442	+0.10(+0.15%)
Dec 26, 2023	66.47	67.21	66.21	66.98	395,776	+0.88(+1.34%)
Dec 22, 2023	65.99	66.62	65.63	66.10	457,652	+0.54(+0.82%)
Dec 21, 2023	65.12	65.65	64.52	65.56	555,594	+1.19(+1.84%)
Dec 20, 2023	65.60	66.09	64.34	64.37	564,785	-1.41(-2.15%)
Dec 19, 2023	65.09	66.16	64.87	65.78	562,730	+0.87(+1.35%)
Dec 18, 2023	65.89	65.99	64.83	64.91	532,001	-0.52(-0.80%)
Dec 15, 2023	66.14	66.47	64.93	65.43	1,599,385	-0.91(-1.38%)
Dec 14, 2023	64.59	66.51	64.33	66.34	1,277,679	+3.20(+5.07%)
Dec 13, 2023	60.78	63.20	60.67	63.14	1,607,627	+2.22(+3.64%)
Dec 12, 2023	61.17	61.33	60.69	60.92	321,495	-0.39(-0.63%)
Dec 11, 2023	61.09	61.89	60.90	61.31	409,812	-0.03(-0.05%)
Dec 08, 2023	61.18	61.92	61.10	61.34	478,645	+0.11(+0.17%)
Dec 07, 2023	61.07	61.44	60.79	61.24	604,619	+0.58(+0.96%)
Dec 06, 2023	61.21	62.37	60.58	60.65	629,398	-0.30(-0.49%)
Dec 05, 2023	61.15	61.43	60.59	60.95	365,034	-0.60(-0.98%)
Dec 04, 2023	60.83	61.93	60.64	61.56	704,539	+0.24(+0.40%)
Dec 01, 2023	58.58	61.81	58.16	61.31	1,050,081	+2.63(+4.48%)
Nov 30, 2023	58.26	59.07	57.63	58.69	782,562	+0.48(+0.82%)
Nov 29, 2023	57.25	58.66	56.93	58.21	845,169	+1.33(+2.34%)
Nov 28, 2023	57.04	57.11	56.23	56.88	291,135	-0.21(-0.38%)
Nov 27, 2023	56.81	57.11	56.44	57.09	400,489	-0.16(-0.27%)
Nov 24, 2023	57.12	57.56	56.93	57.25	109,719	+0.09(+0.15%)
Nov 22, 2023	57.59	57.59	56.62	57.16	235,132	+0.34(+0.60%)
Nov 21, 2023	58.02	58.02	56.79	56.82	292,960	-1.30(-2.24%)
Nov 20, 2023	57.91	58.31	57.70	58.12	347,606	-0.14(-0.23%)
Nov 17, 2023	57.90	58.54	57.50	58.26	535,702	+0.81(+1.41%)
Nov 16, 2023	57.76	57.92	56.96	57.45	566,624	-0.42(-0.72%)
Nov 15, 2023	57.14	58.16	57.14	57.87	571,047	+0.58(+1.02%)
Nov 14, 2023	55.43	57.77	54.85	57.28	763,718	+3.46(+6.44%)
Nov 13, 2023	53.35	54.07	53.06	53.82	406,086	+0.02(+0.04%)
Nov 10, 2023	53.59	53.86	52.91	53.80	481,182	+0.41(+0.77%)
Nov 09, 2023	54.66	54.92	53.36	53.39	596,162	-1.34(-2.45%)
Nov 08, 2023	55.04	55.04	54.26	54.73	484,098	-0.43(-0.78%)
Nov 07, 2023	55.11	55.61	54.66	55.16	495,255	-0.26(-0.47%)
Nov 06, 2023	56.07	56.44	55.21	55.43	565,539	-0.96(-1.71%)
Nov 03, 2023	56.34	57.03	55.81	56.39	861,720	+1.51(+2.75%)
Nov 02, 2023	53.48	55.19	53.26	54.88	876,848	+1.90(+3.58%)
Nov 01, 2023	52.89	53.45	52.45	52.98	1,067,741	-0.09(-0.17%)
Oct 31, 2023	52.49	53.10	52.23	53.07	861,542	+0.48(+0.91%)
Oct 30, 2023	53.00	53.25	52.54	52.59	702,034	+0.21(+0.41%)
Oct 27, 2023	52.94	52.95	51.88	52.38	1,532,424	-0.75(-1.41%)
Oct 26, 2023	51.08	53.22	51.08	53.13	1,451,942	+2.41(+4.76%)
Oct 25, 2023	48.58	50.98	48.48	50.72	1,256,552	+1.94(+3.97%)
Oct 24, 2023	49.35	49.49	48.26	48.78	651,816	-0.35(-0.71%)
Oct 23, 2023	49.09	50.27	49.09	49.13	707,807	-0.23(-0.47%)
Oct 20, 2023	51.13	51.13	49.35	49.36	950,833	-1.82(-3.56%)
Oct 19, 2023	51.14	52.55	50.89	51.18	737,994	+0.10(+0.19%)
Oct 18, 2023	52.19	52.35	51.02	51.09	486,610	-1.84(-3.47%)
Oct 17, 2023	51.19	53.58	51.19	52.93	757,435	+1.42(+2.76%)
Oct 16, 2023	50.95	51.70	50.86	51.50	486,307	+1.22(+2.42%)
Oct 13, 2023	51.39	51.55	49.97	50.29	499,689	-0.60(-1.19%)
Oct 12, 2023	52.07	52.10	50.20	50.89	813,984	-0.98(-1.89%)
Oct 11, 2023	52.26	52.96	51.43	51.87	754,480	-0.33(-0.63%)
Oct 10, 2023	51.84	52.63	51.69	52.21	543,809	+0.54(+1.05%)
Oct 09, 2023	51.39	52.21	51.06	51.66	352,573	-0.26(-0.51%)
Oct 06, 2023	51.12	52.47	50.84	51.92	474,243	+0.14(+0.26%)
Oct 05, 2023	51.37	51.94	50.87	51.79	421,210	+0.94(+1.86%)
Oct 04, 2023	50.50	50.86	49.99	50.84	835,542	+0.34(+0.67%)
Oct 03, 2023	51.35	51.35	50.28	50.50	549,664	-1.25(-2.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Prosperity Bancshares (NY: PB )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Prosperity Bancshares (NY: PB )

Historical Prices

Sections

Services

The Punxsutawney Spirit