Prosperity Bancshares Inc (PB) stock
PBNYSEState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 14/302% below fair value
$71.98−0.56 (-0.77%)
Close on Oct 30, 2026Market cap $8.65BP/E 12.5Yield –
Price history
Prosperity Bancshares share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$71.98
-0.77% on the day
52-week range
$63.20 – $77.20
-6.8% from the high
Change over 52 weeks
+11.1%
From $64.81 on Oct 30, 2025
Average volume
1.11M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $73.13 | $73.13 | $71.71 | $71.98 | -0.77% | 1,334,640 |
| Oct 29, 2026 | $71.98 | $72.85 | $71.98 | $72.54 | +2.00% | 1,285,760 |
| Oct 28, 2026 | $70.67 | $71.17 | $68.93 | $71.12 | +2.13% | 1,752,352 |
| Oct 27, 2026 | $70.00 | $70.06 | $69.24 | $69.64 | -0.14% | 662,841 |
| Oct 26, 2026 | $69.55 | $70.68 | $69.50 | $69.74 | +0.35% | 1,041,340 |
| Oct 23, 2026 | $69.54 | $70.11 | $69.01 | $69.50 | -0.50% | 681,093 |
| Oct 22, 2026 | $68.03 | $70.02 | $68.03 | $69.85 | +2.54% | 696,676 |
| Oct 21, 2026 | $68.37 | $68.70 | $67.86 | $68.12 | -0.19% | 757,360 |
| Oct 20, 2026 | $67.26 | $68.58 | $67.06 | $68.25 | +1.50% | 1,015,599 |
| Oct 19, 2026 | $67.40 | $67.56 | $67.11 | $67.24 | -0.81% | 521,137 |
| Oct 16, 2026 | $68.04 | $68.77 | $67.34 | $67.79 | +0.49% | 724,835 |
| Oct 15, 2026 | $67.17 | $67.75 | $66.64 | $67.46 | +1.08% | 782,212 |
| Oct 14, 2026 | $65.63 | $66.74 | $65.50 | $66.74 | +0.62% | 1,189,748 |
| Oct 13, 2026 | $66.67 | $67.00 | $65.64 | $66.33 | -0.11% | 784,946 |
| Oct 12, 2026 | $66.11 | $66.90 | $66.11 | $66.40 | +0.44% | 573,249 |
| Oct 9, 2026 | $66.49 | $66.59 | $65.93 | $66.11 | -0.87% | 578,342 |
| Oct 8, 2026 | $65.64 | $66.69 | $65.47 | $66.69 | +1.12% | 940,830 |
| Oct 7, 2026 | $66.38 | $66.43 | $65.51 | $65.95 | -1.71% | 919,870 |
| Oct 6, 2026 | $67.64 | $67.85 | $66.75 | $67.10 | -0.18% | 954,932 |
| Oct 5, 2026 | $67.47 | $67.78 | $66.69 | $67.22 | -0.24% | 1,101,425 |
| Oct 2, 2026 | $67.45 | $67.84 | $67.11 | $67.38 | +0.87% | 902,682 |
| Oct 1, 2026 | $65.87 | $66.90 | $65.14 | $66.80 | +0.89% | 1,386,225 |
| Sep 30, 2026 | $67.25 | $67.89 | $65.88 | $66.21 | -1.05% | 1,172,674 |
| Sep 29, 2026 | $67.69 | $67.69 | $66.42 | $66.91 | -0.61% | 912,165 |
| Sep 28, 2026 | $67.86 | $67.93 | $67.13 | $67.32 | -0.66% | 1,197,740 |
| Sep 25, 2026 | $67.53 | $68.23 | $67.40 | $67.77 | +0.70% | 1,028,373 |
| Sep 24, 2026 | $67.66 | $67.78 | $66.80 | $67.30 | +0.04% | 2,770,663 |
| Sep 23, 2026 | $68.70 | $69.20 | $67.21 | $67.27 | -2.31% | 1,787,693 |
| Sep 22, 2026 | $70.08 | $70.40 | $68.83 | $68.86 | -1.50% | 1,196,108 |
| Sep 21, 2026 | $70.41 | $70.59 | $69.74 | $69.91 | -0.16% | 1,111,492 |
| Sep 18, 2026 | $69.95 | $70.44 | $69.87 | $70.02 | -0.45% | 2,933,278 |
| Sep 17, 2026 | $70.78 | $71.26 | $70.11 | $70.34 | 0.00% | 1,158,881 |
| Sep 16, 2026 | $71.09 | $71.25 | $69.38 | $70.34 | -0.87% | 1,204,413 |
| Sep 15, 2026 | $71.19 | $71.73 | $70.90 | $70.96 | -0.76% | 834,318 |
| Sep 14, 2026 | $71.52 | $72.09 | $71.19 | $71.50 | +0.21% | 875,825 |
| Sep 11, 2026 | $72.49 | $72.72 | $70.81 | $71.35 | -0.20% | 757,722 |
| Sep 10, 2026 | $71.52 | $71.52 | $70.68 | $71.49 | +0.15% | 717,108 |
| Sep 9, 2026 | $72.20 | $72.20 | $71.10 | $71.38 | -0.57% | 833,128 |
| Sep 8, 2026 | $72.23 | $72.56 | $71.77 | $71.79 | -1.40% | 653,110 |
| Sep 4, 2026 | $73.71 | $73.71 | $72.30 | $72.81 | +0.54% | 393,079 |
| Sep 3, 2026 | $72.37 | $73.01 | $71.99 | $72.42 | +0.46% | 592,888 |
| Sep 2, 2026 | $71.03 | $72.37 | $70.84 | $72.09 | +1.97% | 740,774 |
| Sep 1, 2026 | $71.48 | $72.20 | $70.59 | $70.70 | -1.20% | 978,552 |
| Aug 31, 2026 | $72.31 | $72.49 | $71.51 | $71.56 | -1.02% | 1,194,272 |
| Aug 28, 2026 | $73.13 | $73.37 | $72.26 | $72.30 | -0.54% | 601,921 |
| Aug 27, 2026 | $72.61 | $72.85 | $72.01 | $72.69 | -0.53% | 852,591 |
| Aug 26, 2026 | $74.04 | $74.04 | $72.34 | $73.08 | +0.76% | 702,440 |
| Aug 25, 2026 | $73.53 | $73.66 | $72.31 | $72.53 | -0.30% | 787,781 |
| Aug 24, 2026 | $72.83 | $73.65 | $72.72 | $72.75 | -0.03% | 804,407 |
| Aug 21, 2026 | $72.96 | $73.19 | $72.30 | $72.77 | +0.26% | 672,640 |
| Aug 20, 2026 | $72.57 | $73.50 | $72.46 | $72.58 | -0.44% | 1,000,083 |
| Aug 19, 2026 | $74.50 | $74.50 | $72.61 | $72.90 | -1.92% | 895,745 |
| Aug 18, 2026 | $74.88 | $74.88 | $73.95 | $74.33 | -0.20% | 997,540 |
| Aug 17, 2026 | $74.86 | $75.33 | $74.46 | $74.48 | -0.76% | 700,169 |
| Aug 14, 2026 | $74.39 | $75.21 | $74.39 | $75.05 | +0.56% | 606,422 |
| Aug 13, 2026 | $75.37 | $75.37 | $74.35 | $74.63 | +0.23% | 581,143 |
| Aug 12, 2026 | $73.59 | $74.68 | $73.21 | $74.46 | +1.11% | 790,774 |
| Aug 11, 2026 | $73.34 | $74.09 | $73.23 | $73.64 | +0.41% | 934,138 |
| Aug 10, 2026 | $74.05 | $74.10 | $73.24 | $73.34 | -0.82% | 726,539 |
| Aug 7, 2026 | $73.75 | $74.45 | $73.11 | $73.95 | -0.18% | 773,647 |
| Aug 6, 2026 | $75.52 | $75.52 | $73.91 | $74.08 | -0.72% | 992,712 |
| Aug 5, 2026 | $75.00 | $75.29 | $74.29 | $74.62 | -0.36% | 1,238,011 |
| Aug 4, 2026 | $74.97 | $75.87 | $74.50 | $74.89 | -0.48% | 1,297,451 |
| Aug 3, 2026 | $73.60 | $75.60 | $73.60 | $75.25 | +0.51% | 758,290 |
| Jul 31, 2026 | $75.00 | $75.33 | $74.26 | $74.87 | +0.07% | 988,932 |
| Jul 30, 2026 | $75.00 | $75.25 | $74.40 | $74.82 | +0.79% | 952,525 |
| Jul 29, 2026 | $72.90 | $74.98 | $72.24 | $74.23 | +0.92% | 1,497,017 |
| Jul 28, 2026 | $72.69 | $73.72 | $72.52 | $73.55 | +1.39% | 1,315,007 |
| Jul 27, 2026 | $73.33 | $73.70 | $72.51 | $72.54 | -0.83% | 1,239,517 |
| Jul 24, 2026 | $72.96 | $73.55 | $72.39 | $73.15 | +0.65% | 885,925 |
| Jul 23, 2026 | $73.13 | $73.22 | $71.41 | $72.68 | -0.52% | 902,228 |
| Jul 22, 2026 | $73.12 | $73.37 | $72.31 | $73.06 | -0.14% | 637,566 |
| Jul 21, 2026 | $72.64 | $73.18 | $71.68 | $73.16 | +0.25% | 992,902 |
| Jul 20, 2026 | $73.44 | $73.57 | $72.66 | $72.98 | -0.69% | 706,381 |
| Jul 17, 2026 | $74.49 | $75.00 | $73.14 | $73.49 | -1.66% | 883,923 |
| Jul 16, 2026 | $72.67 | $74.79 | $72.64 | $74.73 | +3.09% | 998,097 |
| Jul 15, 2026 | $72.78 | $73.60 | $72.10 | $72.49 | -0.01% | 724,598 |
| Jul 14, 2026 | $72.67 | $73.06 | $72.12 | $72.50 | -0.25% | 1,106,277 |
| Jul 13, 2026 | $72.34 | $72.78 | $71.97 | $72.68 | +0.96% | 921,986 |
| Jul 10, 2026 | $71.75 | $72.41 | $71.52 | $71.99 | +0.69% | 996,211 |
| Jul 9, 2026 | $70.53 | $71.96 | $70.33 | $71.50 | +1.52% | 1,320,481 |
| Jul 8, 2026 | $71.74 | $71.74 | $69.90 | $70.43 | -2.19% | 1,497,021 |
| Jul 7, 2026 | $71.15 | $72.63 | $70.86 | $72.01 | +1.31% | 1,324,445 |
| Jul 6, 2026 | $69.80 | $71.10 | $69.79 | $71.08 | +0.25% | 3,013,412 |
| Jul 2, 2026 | $73.64 | $73.80 | $70.74 | $70.90 | -3.37% | 4,754,735 |
| Jul 1, 2026 | $73.12 | $73.98 | $72.59 | $73.37 | +0.47% | 1,951,070 |
| Jun 30, 2026 | $73.14 | $73.52 | $72.19 | $73.03 | -0.67% | 3,559,513 |
| Jun 29, 2026 | $73.87 | $74.28 | $73.23 | $73.52 | -1.13% | 1,349,866 |
| Jun 26, 2026 | $73.49 | $74.37 | $72.84 | $74.36 | +1.34% | 1,496,255 |
| Jun 25, 2026 | $72.44 | $73.39 | $72.30 | $73.38 | +1.07% | 1,336,786 |
| Jun 24, 2026 | $72.14 | $73.13 | $72.14 | $72.60 | +0.39% | 1,172,061 |
| Jun 23, 2026 | $71.92 | $72.40 | $71.40 | $72.32 | +1.05% | 1,289,455 |
| Jun 22, 2026 | $71.24 | $71.88 | $70.93 | $71.57 | +0.53% | 826,566 |
| Jun 18, 2026 | $71.19 | $71.86 | $70.80 | $71.19 | +0.58% | 1,620,745 |
| Jun 17, 2026 | $71.41 | $72.20 | $70.12 | $70.78 | -1.15% | 1,250,408 |
| Jun 16, 2026 | $71.67 | $72.30 | $71.45 | $71.60 | +0.62% | 674,517 |
| Jun 15, 2026 | $72.33 | $72.76 | $71.03 | $71.16 | -2.08% | 981,229 |
| Jun 12, 2026 | $71.96 | $72.70 | $71.79 | $72.67 | +1.58% | 898,432 |
| Jun 11, 2026 | $71.49 | $71.88 | $70.63 | $71.54 | +0.60% | 745,084 |
| Jun 10, 2026 | $70.72 | $71.77 | $70.59 | $71.11 | +0.89% | 1,108,445 |
| Jun 9, 2026 | $70.43 | $71.39 | $69.84 | $70.48 | +1.29% | 1,053,748 |
| Jun 8, 2026 | $70.09 | $70.09 | $69.16 | $69.58 | +0.32% | 1,189,167 |
| Jun 5, 2026 | $69.09 | $70.10 | $68.67 | $69.36 | +0.89% | 1,231,069 |
| Jun 4, 2026 | $67.49 | $69.26 | $67.49 | $68.75 | +1.78% | 1,008,464 |
| Jun 3, 2026 | $68.28 | $68.36 | $67.22 | $67.55 | -1.60% | 761,318 |
| Jun 2, 2026 | $67.43 | $68.86 | $66.67 | $68.65 | +1.84% | 967,870 |
| Jun 1, 2026 | $68.15 | $68.67 | $67.12 | $67.41 | -2.25% | 959,663 |
| May 29, 2026 | $69.39 | $69.39 | $68.75 | $68.96 | -0.50% | 940,177 |
| May 28, 2026 | $68.86 | $69.39 | $68.06 | $69.31 | +0.57% | 577,481 |
| May 27, 2026 | $69.88 | $70.06 | $68.75 | $68.92 | -1.33% | 586,768 |
| May 26, 2026 | $69.28 | $70.05 | $69.22 | $69.85 | +1.10% | 888,694 |
| May 22, 2026 | $68.28 | $69.48 | $68.28 | $69.09 | -0.04% | 362,380 |
| May 21, 2026 | $68.46 | $69.34 | $68.18 | $69.12 | +0.14% | 678,941 |
| May 20, 2026 | $68.04 | $69.19 | $67.53 | $69.02 | +1.63% | 742,237 |
| May 19, 2026 | $68.45 | $68.45 | $67.25 | $67.91 | -0.35% | 750,700 |
| May 18, 2026 | $66.79 | $68.18 | $66.79 | $68.15 | +2.48% | 1,083,482 |
| May 15, 2026 | $67.34 | $67.34 | $65.90 | $66.50 | -0.76% | 635,075 |
| May 14, 2026 | $66.77 | $67.34 | $66.37 | $67.01 | +1.09% | 737,008 |
| May 13, 2026 | $67.46 | $67.64 | $66.06 | $66.29 | -2.17% | 955,808 |
| May 12, 2026 | $68.76 | $68.76 | $66.85 | $67.76 | -1.01% | 1,265,499 |
| May 11, 2026 | $69.51 | $69.77 | $67.80 | $68.45 | -1.17% | 1,115,560 |
| May 8, 2026 | $69.53 | $69.84 | $69.11 | $69.26 | -0.23% | 602,957 |
| May 7, 2026 | $69.56 | $70.50 | $69.26 | $69.42 | -0.97% | 868,071 |
| May 6, 2026 | $70.14 | $70.79 | $69.75 | $70.10 | +0.79% | 821,725 |
| May 5, 2026 | $68.55 | $69.98 | $68.32 | $69.55 | +1.41% | 773,166 |
| May 4, 2026 | $68.92 | $69.73 | $68.45 | $68.58 | -1.08% | 694,649 |
| May 1, 2026 | $69.64 | $70.42 | $68.84 | $69.33 | -0.46% | 978,550 |
| Apr 30, 2026 | $68.51 | $70.13 | $68.21 | $69.65 | +1.19% | 1,028,311 |
| Apr 29, 2026 | $70.63 | $70.94 | $67.85 | $68.83 | -0.94% | 1,926,196 |
| Apr 28, 2026 | $70.25 | $70.51 | $69.20 | $69.48 | 0.00% | 694,553 |
| Apr 27, 2026 | $68.68 | $69.96 | $68.67 | $69.48 | +1.19% | 631,099 |
| Apr 24, 2026 | $69.55 | $70.13 | $68.40 | $68.66 | -1.39% | 677,404 |
| Apr 23, 2026 | $69.05 | $70.51 | $68.66 | $69.63 | -0.21% | 1,038,922 |
| Apr 22, 2026 | $69.79 | $70.39 | $69.22 | $69.78 | +0.26% | 790,768 |
| Apr 21, 2026 | $70.23 | $70.75 | $69.29 | $69.60 | -0.98% | 662,846 |
| Apr 20, 2026 | $69.79 | $70.99 | $69.79 | $70.29 | +0.34% | 684,364 |
| Apr 17, 2026 | $69.49 | $71.01 | $69.42 | $70.05 | +1.35% | 819,940 |
| Apr 16, 2026 | $68.89 | $69.42 | $68.76 | $69.12 | 0.00% | 748,392 |
| Apr 15, 2026 | $68.68 | $69.34 | $67.92 | $69.12 | +0.66% | 1,066,894 |
| Apr 14, 2026 | $68.80 | $69.01 | $68.23 | $68.67 | -0.74% | 912,291 |
| Apr 13, 2026 | $68.71 | $69.28 | $68.18 | $69.18 | +0.52% | 1,449,005 |
| Apr 10, 2026 | $69.60 | $69.64 | $68.64 | $68.82 | -1.12% | 621,925 |
| Apr 9, 2026 | $68.18 | $69.97 | $67.85 | $69.60 | +1.53% | 1,082,981 |
| Apr 8, 2026 | $69.14 | $69.82 | $67.69 | $68.55 | +1.83% | 1,652,614 |
| Apr 7, 2026 | $67.06 | $67.50 | $66.54 | $67.32 | +0.15% | 1,075,738 |
| Apr 6, 2026 | $66.87 | $67.44 | $66.44 | $67.22 | +0.30% | 644,909 |
| Apr 2, 2026 | $66.73 | $67.75 | $66.19 | $67.02 | -0.52% | 1,020,132 |
| Apr 1, 2026 | $67.36 | $68.28 | $67.36 | $67.37 | +0.28% | 1,197,364 |
| Mar 31, 2026 | $66.60 | $67.64 | $66.10 | $67.18 | +2.33% | 835,829 |
| Mar 30, 2026 | $65.69 | $66.20 | $65.21 | $65.65 | +0.44% | 842,007 |
| Mar 27, 2026 | $66.08 | $66.38 | $65.18 | $65.36 | -1.63% | 781,172 |
| Mar 26, 2026 | $65.73 | $66.68 | $65.73 | $66.44 | +0.36% | 919,673 |
| Mar 25, 2026 | $66.83 | $67.34 | $65.76 | $66.20 | -0.32% | 811,056 |
| Mar 24, 2026 | $65.21 | $67.47 | $65.07 | $66.41 | +0.65% | 1,192,358 |
| Mar 23, 2026 | $66.32 | $67.02 | $65.16 | $65.98 | +1.99% | 1,256,603 |
| Mar 20, 2026 | $64.48 | $64.83 | $63.89 | $64.69 | +0.67% | 3,162,483 |
| Mar 19, 2026 | $64.03 | $64.79 | $63.20 | $64.26 | +0.27% | 1,057,807 |
| Mar 18, 2026 | $64.61 | $64.82 | $63.91 | $64.09 | -0.73% | 1,216,221 |
| Mar 17, 2026 | $65.46 | $66.03 | $64.22 | $64.56 | -0.28% | 818,153 |
| Mar 16, 2026 | $64.91 | $65.68 | $64.71 | $64.74 | +0.72% | 1,478,885 |
| Mar 13, 2026 | $65.23 | $65.63 | $64.06 | $64.28 | -1.65% | 1,453,104 |
| Mar 12, 2026 | $64.73 | $65.91 | $64.43 | $65.36 | -0.71% | 1,374,325 |
| Mar 11, 2026 | $66.65 | $67.00 | $65.53 | $65.83 | -1.56% | 1,106,605 |
| Mar 10, 2026 | $67.71 | $68.49 | $66.61 | $66.87 | -1.07% | 1,485,354 |
| Mar 9, 2026 | $68.33 | $68.47 | $65.93 | $67.59 | -1.54% | 1,808,526 |
| Mar 6, 2026 | $68.00 | $68.87 | $66.71 | $68.65 | -1.17% | 1,044,077 |
| Mar 5, 2026 | $69.17 | $69.85 | $68.70 | $69.46 | -0.42% | 1,296,533 |
| Mar 4, 2026 | $70.21 | $70.50 | $69.62 | $69.75 | -0.41% | 926,721 |
| Mar 3, 2026 | $69.45 | $70.24 | $68.27 | $70.04 | -1.23% | 1,050,610 |
| Mar 2, 2026 | $70.19 | $71.66 | $68.95 | $70.91 | +0.77% | 1,385,166 |
| Feb 27, 2026 | $71.18 | $71.40 | $69.27 | $70.37 | -2.95% | 1,724,858 |
| Feb 26, 2026 | $71.84 | $73.15 | $71.60 | $72.51 | +1.23% | 911,070 |
| Feb 25, 2026 | $71.45 | $71.79 | $70.65 | $71.63 | +0.94% | 898,612 |
| Feb 24, 2026 | $70.42 | $71.19 | $69.80 | $70.96 | +0.77% | 1,253,483 |
| Feb 23, 2026 | $73.55 | $73.85 | $70.09 | $70.42 | -4.23% | 956,579 |
| Feb 20, 2026 | $72.75 | $73.66 | $71.83 | $73.53 | +0.92% | 802,574 |
| Feb 19, 2026 | $72.82 | $73.49 | $72.24 | $72.86 | -0.52% | 799,161 |
| Feb 18, 2026 | $73.00 | $74.36 | $72.90 | $73.24 | +0.65% | 960,384 |
| Feb 17, 2026 | $72.89 | $73.48 | $72.22 | $72.77 | +0.19% | 1,124,141 |
| Feb 13, 2026 | $74.83 | $74.83 | $72.60 | $72.63 | -2.50% | 1,692,158 |
| Feb 12, 2026 | $76.50 | $77.20 | $73.02 | $74.49 | -2.03% | 1,175,862 |
| Feb 11, 2026 | $76.00 | $76.82 | $75.49 | $76.03 | +0.61% | 2,686,349 |
| Feb 10, 2026 | $74.89 | $75.81 | $74.44 | $75.57 | +0.95% | 1,382,263 |
| Feb 9, 2026 | $74.00 | $75.46 | $73.73 | $74.86 | +0.47% | 1,559,694 |
| Feb 6, 2026 | $73.61 | $74.82 | $73.59 | $74.51 | +1.98% | 1,680,062 |
| Feb 5, 2026 | $73.19 | $74.16 | $72.26 | $73.06 | +0.14% | 1,917,081 |
| Feb 4, 2026 | $71.59 | $73.63 | $70.89 | $72.96 | +3.08% | 1,791,354 |
| Feb 3, 2026 | $69.77 | $71.99 | $69.40 | $70.78 | +1.53% | 1,561,315 |
| Feb 2, 2026 | $68.14 | $69.99 | $68.07 | $69.71 | +1.01% | 2,111,619 |
| Jan 30, 2026 | $68.10 | $69.51 | $67.87 | $69.01 | +0.85% | 1,825,163 |
| Jan 29, 2026 | $66.89 | $68.83 | $66.66 | $68.43 | +1.97% | 2,405,313 |
| Jan 28, 2026 | $67.80 | $68.44 | $65.12 | $67.11 | -7.94% | 5,127,533 |
| Jan 27, 2026 | $72.73 | $73.26 | $71.91 | $72.90 | +1.29% | 1,408,324 |
| Jan 26, 2026 | $72.04 | $72.41 | $71.34 | $71.97 | +0.10% | 1,011,262 |
| Jan 23, 2026 | $74.01 | $74.19 | $71.65 | $71.90 | -3.43% | 701,876 |
| Jan 22, 2026 | $74.72 | $76.08 | $73.95 | $74.45 | -0.21% | 803,139 |
| Jan 21, 2026 | $72.58 | $75.04 | $72.56 | $74.61 | +3.31% | 739,298 |
| Jan 20, 2026 | $71.60 | $73.15 | $71.60 | $72.22 | -0.23% | 761,947 |
| Jan 16, 2026 | $73.23 | $73.28 | $72.24 | $72.39 | -1.00% | 703,396 |
| Jan 15, 2026 | $72.67 | $73.59 | $72.40 | $73.12 | +0.94% | 600,964 |
| Jan 14, 2026 | $71.28 | $72.54 | $71.22 | $72.44 | +1.53% | 514,472 |
| Jan 13, 2026 | $71.73 | $72.40 | $71.24 | $71.35 | -0.24% | 1,134,663 |
| Jan 12, 2026 | $72.17 | $73.27 | $71.04 | $71.52 | -1.37% | 847,267 |
| Jan 9, 2026 | $72.02 | $72.95 | $71.97 | $72.51 | +0.78% | 1,113,089 |
| Jan 8, 2026 | $70.02 | $72.42 | $70.00 | $71.95 | +2.55% | 723,500 |
| Jan 7, 2026 | $70.32 | $70.91 | $69.52 | $70.16 | -1.13% | 825,022 |
| Jan 6, 2026 | $69.89 | $71.07 | $69.57 | $70.96 | +1.04% | 638,175 |
| Jan 5, 2026 | $69.48 | $71.19 | $69.48 | $70.23 | +0.86% | 889,443 |
| Jan 2, 2026 | $69.20 | $69.87 | $68.37 | $69.63 | +0.75% | 474,840 |
| Dec 31, 2025 | $70.04 | $70.10 | $68.97 | $69.11 | -1.16% | 496,186 |
| Dec 30, 2025 | $69.92 | $70.19 | $69.22 | $69.92 | +0.16% | 569,248 |
| Dec 29, 2025 | $70.47 | $70.50 | $69.49 | $69.81 | -0.73% | 741,320 |
| Dec 26, 2025 | $71.03 | $71.14 | $70.02 | $70.32 | -1.07% | 475,884 |
| Dec 24, 2025 | $71.00 | $71.24 | $70.63 | $71.08 | +0.42% | 264,364 |
| Dec 23, 2025 | $71.60 | $71.99 | $70.76 | $70.78 | -1.21% | 629,559 |
| Dec 22, 2025 | $71.43 | $72.17 | $71.28 | $71.65 | +0.35% | 766,817 |
| Dec 19, 2025 | $71.45 | $71.98 | $70.96 | $71.40 | +0.03% | 1,906,937 |
| Dec 18, 2025 | $72.19 | $72.68 | $71.37 | $71.38 | -0.75% | 909,046 |
| Dec 17, 2025 | $71.49 | $72.47 | $71.13 | $71.92 | +0.59% | 794,577 |
| Dec 16, 2025 | $72.15 | $72.15 | $71.00 | $71.50 | -0.69% | 829,843 |
| Dec 15, 2025 | $72.68 | $73.24 | $71.58 | $72.00 | -1.14% | 1,100,404 |
| Dec 12, 2025 | $73.87 | $73.87 | $72.32 | $72.83 | -0.87% | 1,355,664 |
| Dec 11, 2025 | $72.80 | $73.90 | $72.80 | $73.47 | +0.70% | 955,875 |
| Dec 10, 2025 | $70.37 | $73.41 | $70.25 | $72.96 | +3.87% | 1,286,638 |
| Dec 9, 2025 | $70.71 | $71.63 | $70.18 | $70.24 | -0.75% | 1,073,934 |
| Dec 8, 2025 | $70.66 | $71.45 | $70.31 | $70.77 | +0.20% | 989,225 |
| Dec 5, 2025 | $70.08 | $70.89 | $70.08 | $70.63 | +0.57% | 788,258 |
| Dec 4, 2025 | $69.81 | $70.82 | $69.78 | $70.23 | +0.26% | 997,779 |
| Dec 3, 2025 | $69.01 | $70.39 | $69.01 | $70.05 | +1.33% | 853,123 |
| Dec 2, 2025 | $69.83 | $69.86 | $69.05 | $69.13 | -0.50% | 838,774 |
| Dec 1, 2025 | $68.80 | $70.42 | $67.94 | $69.48 | +1.12% | 774,461 |
| Nov 28, 2025 | $69.12 | $69.14 | $68.63 | $68.71 | -0.19% | 312,629 |
| Nov 26, 2025 | $68.70 | $69.54 | $68.70 | $68.84 | -0.79% | 836,588 |
| Nov 25, 2025 | $68.39 | $69.71 | $68.39 | $69.39 | +2.16% | 1,070,248 |
| Nov 24, 2025 | $68.04 | $68.56 | $67.63 | $67.92 | -0.43% | 974,716 |
| Nov 21, 2025 | $66.45 | $68.90 | $66.31 | $68.21 | +3.32% | 802,739 |
| Nov 20, 2025 | $66.54 | $67.30 | $65.69 | $66.02 | -0.39% | 898,558 |
| Nov 19, 2025 | $65.57 | $66.40 | $65.36 | $66.28 | +1.25% | 740,798 |
| Nov 18, 2025 | $64.49 | $65.78 | $64.18 | $65.46 | +0.97% | 667,381 |
| Nov 17, 2025 | $66.74 | $66.80 | $64.77 | $64.83 | -2.96% | 1,282,070 |
| Nov 14, 2025 | $66.41 | $67.15 | $66.22 | $66.81 | -0.10% | 778,027 |
| Nov 13, 2025 | $67.02 | $67.62 | $66.65 | $66.88 | -0.43% | 1,042,139 |
| Nov 12, 2025 | $67.11 | $67.90 | $66.84 | $67.17 | -0.09% | 647,397 |
| Nov 11, 2025 | $66.87 | $67.78 | $66.48 | $67.23 | +0.43% | 890,831 |
| Nov 10, 2025 | $67.80 | $67.89 | $66.83 | $66.94 | -0.87% | 861,480 |
| Nov 7, 2025 | $64.87 | $67.54 | $64.87 | $67.53 | +2.02% | 946,770 |
| Nov 6, 2025 | $66.52 | $67.00 | $65.84 | $66.19 | -0.81% | 931,635 |
| Nov 5, 2025 | $66.25 | $67.37 | $66.13 | $66.73 | +0.54% | 1,161,778 |
| Nov 4, 2025 | $66.04 | $66.53 | $65.60 | $66.37 | -0.26% | 1,561,623 |
| Nov 3, 2025 | $65.24 | $66.80 | $64.34 | $66.54 | +1.09% | 1,290,652 |
| Oct 31, 2025 | $64.60 | $66.19 | $64.07 | $65.82 | +1.56% | 1,352,600 |
| Oct 30, 2025 | $65.07 | $65.73 | $64.68 | $64.81 | -0.48% | 1,679,453 |
| Oct 29, 2025 | $62.77 | $67.47 | $62.58 | $65.12 | +2.92% | 2,626,901 |
| Oct 28, 2025 | $63.77 | $64.04 | $62.91 | $63.27 | -0.75% | 974,571 |
| Oct 27, 2025 | $63.25 | $64.72 | $63.25 | $63.75 | +1.17% | 1,254,258 |
| Oct 24, 2025 | $63.93 | $64.28 | $62.90 | $63.01 | -0.28% | 975,756 |
| Oct 23, 2025 | $62.73 | $63.40 | $62.28 | $63.19 | +0.48% | 885,775 |
| Oct 22, 2025 | $63.74 | $64.00 | $62.77 | $62.89 | -0.87% | 912,014 |
| Oct 21, 2025 | $63.68 | $64.04 | $63.21 | $63.44 | -0.89% | 840,969 |
| Oct 20, 2025 | $63.50 | $64.41 | $63.20 | $64.01 | – | 1,125,366 |
Seasonality
PB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | 0.1% | -6.3% | 1.3% | -0.2% | -1.0% | 3.3% | -2.0% | -0.8% | 2.1% | 6.5% | 1.1% |
| Months up | 6 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 6 of 9 |
| 2026 | -0.1% | 2.0% | -3.6% | 3.7% | -1.0% | 6.8% | 2.5% | -4.4% | -6.7% | 8.7% | ||
| 2025 | 6.2% | -4.1% | -6.2% | -4.9% | 2.6% | 1.7% | -5.2% | 3.8% | -3.2% | -0.8% | 4.4% | 1.4% |
| 2024 | -5.6% | -2.3% | 6.4% | -5.8% | 0.5% | -0.9% | 18.6% | 1.5% | -1.3% | 1.6% | 14.4% | -9.4% |
| 2023 | 4.4% | -3.1% | -15.5% | 1.8% | -8.7% | -0.3% | 12.1% | -10.3% | -3.0% | -0.1% | 10.6% | 13.3% |
| 2022 | 1.3% | 1.7% | -6.1% | -5.8% | 10.9% | -5.1% | 8.5% | -4.3% | -5.2% | 7.3% | 5.6% | -3.1% |
| 2021 | -2.8% | 8.9% | 2.6% | -2.0% | 2.6% | -4.0% | -5.0% | 2.5% | 2.5% | 5.9% | -5.4% | 2.2% |
| 2020 | -2.4% | -8.0% | -24.6% | 24.2% | 9.1% | -8.5% | -6.4% | -1.9% | -4.1% | 6.3% | 14.0% | 11.2% |
| 2019 | 14.2% | 4.7% | -6.7% | 6.6% | -12.0% | 2.5% | 5.1% | -6.4% | 9.4% | -2.3% | 1.8% | 3.0% |
| 2018 | 8.2% | -1.1% | -2.7% | -1.2% | 0.9% | -5.2% | 2.6% | 6.7% | -6.9% | -6.2% | 6.7% | -9.7% |
| 2017 | 1.2% | 2.6% | -6.0% | -3.6% | -6.8% | 3.1% | -0.2% | -6.8% | 10.6% | 0.1% | 6.5% | 0.6% |