Prosperity Bancshares Inc. Common Stockのデータ

Prosperity Bancshares Inc. Common Stockの基本情報

名前 Prosperity Bancshares Inc. Common Stock
ティッカー PB
国 United States
上場年 nan
セクター Finance

Prosperity Bancshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 72.97 71.52 72.0 72.65 338400.0 72.65
2021-02-12 71.39 70.07 70.36 71.33 293200.0 71.33
2021-02-11 71.93 70.37 71.29 70.73 358400.0 70.73
2021-02-10 72.23 70.89 71.63 71.39 328500.0 71.39
2021-02-09 71.42 70.14 70.2 71.32 297400.0 71.32
2021-02-08 70.42 69.24 69.8 70.42 368800.0 70.42
2021-02-05 69.93 68.79 69.93 69.24 314600.0 69.24
2021-02-04 69.67 68.25 68.25 69.48 391400.0 69.48
2021-02-03 68.57 66.9 68.03 68.22 297700.0 68.22
2021-02-02 69.61 68.14 68.97 68.45 496000.0 68.45
2021-02-01 68.49 66.45 68.06 68.4 406600.0 68.4
2021-01-29 69.24 66.99 68.03 67.44 1371400.0 67.44
2021-01-28 69.2 67.06 69.2 68.14 509300.0 68.14
2021-01-27 70.85 67.52 67.87 68.31 630200.0 68.31
2021-01-26 70.5 68.36 70.39 68.47 394200.0 68.47
2021-01-25 69.97 68.71 69.7 69.75 512200.0 69.75
2021-01-22 70.31 68.6 68.69 70.25 339900.0 70.25
2021-01-21 71.01 68.96 71.01 69.21 333500.0 69.21
2021-01-20 71.08 69.69 70.35 71.01 386200.0 71.01
2021-01-19 70.59 69.44 69.97 70.35 369900.0 70.35
2021-01-15 69.98 68.62 69.36 69.53 364600.0 69.53
2021-01-14 71.38 70.14 71.38 70.35 396000.0 70.35
2021-01-13 71.5 70.0 71.5 70.38 327700.0 70.38
2021-01-12 73.47 71.7 72.56 71.76 486200.0 71.76
2021-01-11 72.19 69.75 70.29 71.98 391300.0 71.98
2021-01-08 72.08 69.63 72.08 70.89 452300.0 70.89
2021-01-07 72.87 71.29 72.0 71.48 487100.0 71.48
2021-01-06 73.13 70.0 70.0 72.41 700500.0 72.41
2021-01-05 69.35 68.21 68.86 68.69 464200.0 68.69
2021-01-04 70.11 67.78 69.38 68.83 429500.0 68.83
2020-12-31 69.65 68.52 69.29 69.36 308400.0 69.36
2020-12-30 70.09 68.74 69.25 69.38 312300.0 69.38
2020-12-29 70.16 68.33 70.16 68.8 212600.0 68.8
2020-12-28 70.38 69.23 70.0 70.01 230600.0 70.01
2020-12-24 69.97 68.54 69.97 69.33 271500.0 69.33
2020-12-23 69.96 67.94 68.37 69.73 413900.0 69.73
2020-12-22 69.24 67.69 68.96 67.87 452100.0 67.87
2020-12-21 68.79 67.43 67.82 68.77 541100.0 68.77
2020-12-18 68.0 66.95 67.99 67.51 1110900.0 67.51
2020-12-17 68.13 67.3 67.86 68.0 745200.0 68.0
2020-12-16 68.02 67.2 67.81 68.0 567500.0 68.0
2020-12-15 67.66 65.82 66.49 67.5 381500.0 67.5
2020-12-14 67.01 65.41 67.01 65.82 363500.0 65.82
2020-12-11 66.97 65.51 65.51 66.28 295000.0 65.79
2020-12-10 66.66 65.68 66.01 66.5 217600.0 66.01
2020-12-09 67.08 65.96 66.75 66.51 272700.0 66.02
2020-12-08 66.94 65.71 65.71 66.29 185200.0 65.8
2020-12-07 66.75 65.25 65.49 66.56 247000.0 66.07
2020-12-04 66.26 64.79 65.64 66.22 276200.0 65.73
2020-12-03 65.53 64.63 65.1 64.93 253700.0 64.45
2020-12-02 64.79 63.46 63.72 64.77 282000.0 64.29
2020-12-01 64.86 63.69 64.21 64.12 376300.0 63.65
2020-11-30 64.24 62.72 63.86 62.83 571400.0 62.37
2020-11-27 65.25 63.48 64.46 64.57 241100.0 64.09
2020-11-25 64.77 63.48 64.55 64.57 274000.0 64.09
2020-11-24 65.32 63.25 63.26 65.21 429000.0 64.73
2020-11-23 62.26 60.9 61.63 61.94 275800.0 61.48
2020-11-20 61.05 60.16 60.69 60.67 362600.0 60.22
2020-11-19 61.3 60.38 60.87 61.25 249100.0 60.8
2020-11-18 64.13 61.35 63.86 61.47 379000.0 61.02
2020-11-17 63.87 62.0 62.6 63.58 408400.0 63.11
2020-11-16 63.97 62.37 62.89 63.82 411900.0 63.35
2020-11-13 61.56 60.26 60.4 61.27 339400.0 60.82
2020-11-12 60.8 59.06 59.99 59.66 511900.0 59.22
2020-11-11 63.25 60.72 63.25 60.98 370500.0 60.53
2020-11-10 63.35 61.32 61.66 63.02 579800.0 62.55
2020-11-09 63.33 60.38 60.68 62.12 825600.0 61.66
2020-11-06 57.95 55.59 57.77 55.68 310400.0 55.27
2020-11-05 57.55 55.16 55.16 57.05 381800.0 56.63
2020-11-04 56.95 54.95 56.82 55.0 546400.0 54.59
2020-11-03 59.48 57.7 58.03 59.12 474100.0 58.68
2020-11-02 57.27 55.2 55.73 56.98 400400.0 56.56
2020-10-30 55.38 54.11 54.26 55.11 1080800.0 54.7
2020-10-29 55.0 52.61 53.48 54.59 483800.0 54.19
2020-10-28 55.84 52.56 54.15 53.4 631900.0 53.01
2020-10-27 57.45 55.19 57.12 55.26 609500.0 54.85
2020-10-26 58.59 57.21 58.42 57.49 512900.0 57.06
2020-10-23 59.84 58.49 58.99 59.21 280100.0 58.77
2020-10-22 58.64 56.45 56.46 58.53 315300.0 58.1
2020-10-21 57.02 56.0 56.0 56.27 261000.0 55.85
2020-10-20 57.19 56.04 56.15 56.15 253300.0 55.73
2020-10-19 56.78 55.32 56.12 55.48 307700.0 55.07
2020-10-16 56.43 54.99 55.8 55.96 345300.0 55.55
2020-10-15 55.84 53.67 53.83 55.71 299800.0 55.3
2020-10-14 55.9 54.3 55.22 54.35 235500.0 53.95
2020-10-13 56.26 54.89 56.05 55.3 398800.0 54.89
2020-10-12 56.71 55.88 55.88 56.48 239900.0 56.06
2020-10-09 57.3 55.8 57.15 55.94 282500.0 55.53
2020-10-08 57.22 56.27 56.72 56.59 385900.0 56.17
2020-10-07 56.96 55.62 55.64 56.14 439900.0 55.72
2020-10-06 57.36 54.95 55.19 55.13 607100.0 54.72
2020-10-05 55.28 53.37 53.5 54.79 522400.0 54.38
2020-10-02 53.36 50.43 50.82 52.98 473600.0 52.59
2020-10-01 52.42 50.94 51.79 51.56 467400.0 51.18
2020-09-30 52.67 51.32 52.11 51.83 610800.0 51.45
2020-09-29 51.67 50.9 51.31 51.34 571900.0 50.96
2020-09-28 51.53 50.26 50.26 51.17 322300.0 50.79
2020-09-25 49.93 48.8 49.08 49.67 570400.0 49.3
2020-09-24 50.02 48.86 49.3 49.33 504300.0 48.97
2020-09-23 51.08 49.23 49.65 49.26 443400.0 48.9
2020-09-22 51.38 49.4 50.54 49.48 519200.0 49.11
2020-09-21 51.53 49.8 50.1 50.43 773400.0 50.06
2020-09-18 52.1 51.12 52.1 51.35 1079100.0 50.97
2020-09-17 52.23 50.46 50.55 51.89 581800.0 51.51
2020-09-16 51.97 50.47 50.74 51.33 413500.0 50.95
2020-09-15 52.28 50.66 52.27 50.76 382900.0 50.38
2020-09-14 52.81 51.53 51.79 52.26 336300.0 51.87
2020-09-11 52.56 51.67 52.47 51.94 381100.0 51.1
2020-09-10 53.53 52.31 53.23 52.38 467300.0 51.53
2020-09-09 53.27 52.42 53.1 52.97 422600.0 52.11
2020-09-08 54.82 52.82 54.79 52.96 419200.0 52.1
2020-09-04 56.32 54.72 55.81 55.62 516300.0 54.72
2020-09-03 56.31 54.32 54.77 54.52 379600.0 53.64
2020-09-02 54.68 53.57 54.03 54.41 256400.0 53.53
2020-09-01 55.16 53.64 54.42 54.03 311200.0 53.16
2020-08-31 55.49 54.51 55.31 54.52 400100.0 53.64
2020-08-28 56.62 55.32 56.62 55.71 208000.0 54.81
2020-08-27 56.55 55.0 55.32 56.11 199300.0 55.2
2020-08-26 56.3 55.08 56.3 55.28 206900.0 54.39
2020-08-25 57.73 55.96 57.2 56.51 298400.0 55.6
2020-08-24 56.43 54.22 54.7 56.42 481500.0 55.51
2020-08-21 54.9 53.65 54.39 54.35 376800.0 53.47
2020-08-20 55.18 54.4 54.66 54.62 493100.0 53.74
2020-08-19 56.64 55.48 55.78 55.73 649700.0 54.83
2020-08-18 57.51 55.7 57.51 55.83 521300.0 54.93
2020-08-17 57.91 56.92 57.86 57.36 397500.0 56.43
2020-08-14 58.74 57.17 57.6 58.25 334900.0 57.31
2020-08-13 58.7 57.7 58.16 58.18 312700.0 57.24
2020-08-12 60.46 57.79 59.99 58.74 536900.0 57.79
2020-08-11 60.63 58.48 59.99 58.76 337000.0 57.81
2020-08-10 59.59 57.96 58.25 58.43 193600.0 57.48
2020-08-07 58.07 55.47 55.9 57.78 363600.0 56.84
2020-08-06 57.02 55.73 56.6 56.31 285900.0 55.4
2020-08-05 57.66 56.3 56.97 57.01 222400.0 56.09
2020-08-04 56.59 55.44 55.53 56.23 442500.0 55.32
2020-08-03 56.11 55.42 55.7 55.84 513500.0 54.94
2020-07-31 57.58 54.64 57.58 55.56 1080800.0 54.66
2020-07-30 57.58 56.18 57.58 56.47 569400.0 55.56
2020-07-29 59.49 53.37 55.38 58.63 935500.0 57.68
2020-07-28 56.28 54.74 54.74 55.51 640400.0 54.61
2020-07-27 56.09 54.77 55.86 55.07 370800.0 54.18
2020-07-24 57.66 56.28 56.96 56.34 403400.0 55.43
2020-07-23 57.19 55.73 55.73 56.86 399100.0 55.94
2020-07-22 56.37 55.51 55.76 55.94 389300.0 55.03
2020-07-21 56.76 54.68 54.68 56.58 520700.0 55.66
2020-07-20 54.83 53.8 54.59 54.02 448700.0 53.15
2020-07-17 55.97 54.78 55.19 55.07 450100.0 54.18
2020-07-16 56.83 55.13 55.81 55.32 443200.0 54.42
2020-07-15 56.73 55.04 55.5 56.25 510800.0 55.34
2020-07-14 54.67 53.02 54.59 53.85 633100.0 52.98
2020-07-13 55.47 53.38 55.24 54.82 757300.0 53.93
2020-07-10 54.5 53.33 53.34 54.42 1132400.0 53.54
2020-07-09 55.68 53.06 55.33 53.48 419200.0 52.61
2020-07-08 57.16 55.51 56.52 56.03 745400.0 55.12
2020-07-07 56.97 56.14 56.5 56.23 445000.0 55.32
2020-07-06 59.38 56.93 59.02 57.36 360700.0 56.43
2020-07-02 60.09 57.16 59.54 57.35 304200.0 56.42
2020-07-01 60.21 57.65 60.21 57.8 559600.0 56.86
2020-06-30 59.59 57.31 57.31 59.38 422000.0 58.42
2020-06-29 58.15 56.14 56.62 57.67 421500.0 56.74
2020-06-26 55.98 54.86 55.98 55.52 998900.0 54.62
2020-06-25 57.27 55.08 55.53 57.23 665100.0 56.3
2020-06-24 58.6 55.77 58.6 55.81 850500.0 54.91
2020-06-23 62.61 59.3 62.46 59.41 495800.0 58.45
2020-06-22 61.88 60.1 60.9 61.17 327100.0 60.18
2020-06-19 63.71 59.88 63.31 61.42 1163800.0 60.43
2020-06-18 63.22 61.04 61.04 62.33 470600.0 61.32
2020-06-17 63.63 62.24 63.53 62.34 447900.0 61.33
2020-06-16 65.29 62.46 65.29 63.44 551700.0 62.41
2020-06-15 62.86 58.8 59.07 62.16 440400.0 61.15
2020-06-12 63.62 59.32 63.62 61.77 545700.0 60.77
2020-06-11 63.37 60.92 61.94 61.1 648600.0 59.66
2020-06-10 69.0 65.45 69.0 65.55 591400.0 64.0
2020-06-09 70.94 68.56 68.56 69.72 601500.0 68.08
2020-06-08 72.95 70.91 72.0 71.43 823300.0 69.74
2020-06-05 71.65 68.78 70.8 70.5 758700.0 68.84
2020-06-04 67.24 64.96 65.69 67.11 431000.0 65.53
2020-06-03 66.77 64.74 64.9 65.75 664300.0 64.2
2020-06-02 65.09 62.34 64.67 62.98 539900.0 61.49
2020-06-01 66.06 64.02 66.01 64.02 836700.0 62.51
2020-05-29 66.3 64.02 64.67 65.39 547300.0 63.85
2020-05-28 68.79 65.01 68.79 65.27 550100.0 63.73
2020-05-27 68.67 66.11 67.99 68.11 780300.0 66.5
2020-05-26 65.35 63.3 63.85 65.07 567700.0 63.53
2020-05-22 62.01 60.01 61.44 60.62 316000.0 59.19
2020-05-21 62.17 60.88 60.88 61.57 673600.0 60.12
2020-05-20 61.28 59.01 59.21 61.11 455700.0 59.67
2020-05-19 60.71 57.49 60.24 57.59 430300.0 56.23
2020-05-18 60.96 58.67 58.87 60.24 568200.0 58.82
2020-05-15 56.77 55.48 55.68 55.9 549900.0 54.58
2020-05-14 56.79 51.84 52.56 56.35 523100.0 55.02
2020-05-13 56.36 52.86 55.99 53.86 367100.0 52.59
2020-05-12 60.36 56.42 59.8 56.52 581500.0 55.19
2020-05-11 60.46 58.24 58.84 59.76 885500.0 58.35
2020-05-08 60.2 58.41 58.62 60.04 381300.0 58.62
2020-05-07 59.6 56.7 57.99 57.01 401300.0 55.67
2020-05-06 59.0 56.91 58.83 57.4 606800.0 56.05
2020-05-05 60.42 57.95 59.44 58.17 391300.0 56.8
2020-05-04 58.61 56.8 57.72 58.28 540500.0 56.91
2020-05-01 59.35 57.17 58.14 58.53 533900.0 57.15
2020-04-30 61.33 59.16 60.05 59.93 1353600.0 58.52
2020-04-29 61.53 55.45 57.26 61.09 1559300.0 59.65
2020-04-28 57.17 53.92 55.87 54.18 1479400.0 52.9
2020-04-27 55.15 51.51 51.62 54.49 665000.0 53.2
2020-04-24 51.39 49.25 50.01 51.05 592600.0 49.85
2020-04-23 50.35 48.62 48.83 49.34 572200.0 48.18
2020-04-22 49.71 48.11 49.3 48.35 532000.0 47.21
2020-04-21 49.07 47.07 48.04 48.04 476900.0 46.91
2020-04-20 51.45 48.13 48.75 49.88 764900.0 48.7
2020-04-17 50.5 48.23 48.63 50.2 500500.0 49.02
2020-04-16 47.13 44.79 46.2 46.73 997800.0 45.63
2020-04-15 48.67 45.99 48.25 46.17 1810900.0 45.08
2020-04-14 53.5 49.67 53.3 50.62 735100.0 49.43
2020-04-13 55.37 50.79 54.52 51.48 711000.0 50.27
2020-04-09 55.45 52.3 53.13 54.0 806800.0 52.73
2020-04-08 52.18 49.23 49.86 51.71 530800.0 50.49
2020-04-07 50.99 48.2 49.14 49.04 1177300.0 47.88
2020-04-06 48.53 45.95 47.06 46.82 716900.0 45.72
2020-04-03 47.36 43.68 46.88 44.83 695000.0 43.77
2020-04-02 48.57 45.03 45.28 47.01 642400.0 45.9
2020-04-01 46.55 44.93 45.69 45.77 1160600.0 44.69
2020-03-31 50.67 47.79 49.04 48.25 757800.0 47.11
2020-03-30 49.58 47.72 49.12 49.38 873000.0 48.22
2020-03-27 50.47 48.33 49.05 49.28 698000.0 48.12
2020-03-26 51.96 48.76 48.8 51.69 821900.0 50.47
2020-03-25 50.72 44.24 46.08 48.22 1261400.0 47.08
2020-03-24 46.26 42.92 46.0 45.33 1268300.0 44.26
2020-03-23 48.26 42.02 47.59 43.07 1727100.0 42.05
2020-03-20 56.31 47.39 55.21 48.44 1376000.0 47.3
2020-03-19 56.26 48.0 51.33 54.6 1653800.0 53.31
2020-03-18 55.3 50.98 53.56 52.23 1615100.0 51.0
2020-03-17 57.09 49.26 50.81 56.77 2183600.0 55.43
2020-03-16 54.29 48.65 48.69 50.24 1465400.0 49.05
2020-03-13 56.87 51.01 52.64 56.61 1407600.0 55.27
2020-03-12 52.54 45.66 47.49 49.8 1895300.0 48.18
2020-03-11 53.21 49.9 52.88 50.81 1362700.0 49.15
2020-03-10 54.53 49.57 51.08 54.44 1187300.0 52.66
2020-03-09 56.79 48.88 56.02 48.96 1639200.0 47.36
2020-03-06 65.08 61.79 62.75 62.88 909700.0 60.83
2020-03-05 66.29 64.81 66.12 65.76 853800.0 63.62
2020-03-04 68.22 65.8 67.43 68.12 648800.0 65.9
2020-03-03 68.43 65.65 67.72 66.79 714800.0 64.61
2020-03-02 68.07 64.31 64.97 68.02 646800.0 65.8
2020-02-28 66.91 63.68 65.95 64.6 1148800.0 62.49
2020-02-27 70.67 67.83 68.99 67.85 657700.0 65.64
2020-02-26 71.69 70.06 71.01 70.41 607200.0 68.11
2020-02-25 73.17 70.21 73.17 70.58 568500.0 68.28
2020-02-24 73.24 71.93 72.33 73.07 783300.0 70.69
2020-02-21 74.57 73.75 74.5 74.33 544500.0 71.91
2020-02-20 75.22 73.77 73.77 74.87 624500.0 72.43
2020-02-19 74.43 73.97 74.05 74.01 446100.0 71.6
2020-02-18 74.42 73.15 73.86 73.7 506600.0 71.3