Skip to main content

Prog Hldgs Inc (NY: PRG )

33.19 +0.96 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 32.06 33.25 32.03 33.19 255,006 +0.96(+2.98%)
May 25, 2023 32.29 32.49 31.84 32.23 308,632 +0.02(+0.06%)
May 24, 2023 32.27 32.63 31.77 32.21 306,431 -0.25(-0.77%)
May 23, 2023 32.44 33.19 32.27 32.46 280,187 -0.12(-0.37%)
May 22, 2023 32.85 32.90 32.09 32.58 400,244 -0.19(-0.58%)
May 19, 2023 33.38 33.38 32.48 32.77 335,339 -0.32(-0.97%)
May 18, 2023 32.07 33.16 32.07 33.09 339,269 +0.87(+2.70%)
May 17, 2023 31.94 32.33 31.69 32.22 322,713 +0.46(+1.45%)
May 16, 2023 31.84 32.01 31.44 31.76 316,596 -0.30(-0.94%)
May 15, 2023 31.59 32.14 31.37 32.06 345,035 +0.40(+1.26%)
May 12, 2023 31.80 31.90 31.42 31.66 382,768 -0.09(-0.28%)
May 11, 2023 30.98 31.87 30.95 31.75 392,060 +0.44(+1.41%)
May 10, 2023 31.46 31.98 30.98 31.31 495,204 +0.38(+1.23%)
May 09, 2023 30.24 31.33 30.08 30.93 467,846 +0.36(+1.18%)
May 08, 2023 29.98 30.90 29.66 30.57 643,335 +1.00(+3.38%)
May 05, 2023 28.93 29.72 28.55 29.57 467,630 +1.31(+4.64%)
May 04, 2023 28.66 29.19 28.09 28.26 407,836 -0.40(-1.40%)
May 03, 2023 29.43 29.82 28.65 28.66 326,349 -0.66(-2.25%)
May 02, 2023 29.87 29.87 28.95 29.32 336,899 -0.69(-2.30%)
May 01, 2023 30.15 30.71 29.89 30.01 530,007 -0.22(-0.73%)
Apr 28, 2023 30.39 30.81 29.55 30.23 589,366 +0.13(+0.43%)
Apr 27, 2023 31.02 31.16 30.09 30.10 983,880 -0.02(-0.07%)
Apr 26, 2023 28.40 31.60 28.40 30.12 2,572,277 +4.52(+17.66%)
Apr 25, 2023 24.90 25.71 24.71 25.60 600,815 +0.65(+2.61%)
Apr 24, 2023 24.69 25.00 24.50 24.95 353,060 +0.23(+0.93%)
Apr 21, 2023 24.82 24.87 24.28 24.72 324,557 -0.18(-0.72%)
Apr 20, 2023 24.70 24.98 24.58 24.90 316,850 -0.13(-0.52%)
Apr 19, 2023 24.56 25.20 24.33 25.03 311,004 +0.38(+1.54%)
Apr 18, 2023 24.84 24.99 24.37 24.65 244,157 -0.07(-0.28%)
Apr 17, 2023 24.70 24.80 24.37 24.72 278,722 +0.03(+0.12%)
Apr 14, 2023 24.72 25.33 24.25 24.69 446,854 +0.13(+0.53%)
Apr 13, 2023 24.18 24.60 23.98 24.56 264,080 +0.56(+2.33%)
Apr 12, 2023 24.60 24.63 23.91 24.00 204,127 -0.12(-0.50%)
Apr 11, 2023 23.67 24.36 23.62 24.12 200,197 +0.66(+2.81%)
Apr 10, 2023 22.65 23.84 22.65 23.46 344,087 +0.71(+3.12%)
Apr 06, 2023 22.74 22.82 22.01 22.75 386,219 +0.01(+0.04%)
Apr 05, 2023 23.97 23.97 22.51 22.74 369,332 -1.48(-6.11%)
Apr 04, 2023 24.57 24.57 23.31 24.22 450,696 -0.21(-0.86%)
Apr 03, 2023 23.67 24.48 23.63 24.43 560,104 +0.64(+2.69%)
Mar 31, 2023 22.70 23.89 22.59 23.79 418,752 +1.30(+5.78%)
Mar 30, 2023 22.34 22.97 22.34 22.49 411,921 +0.41(+1.86%)
Mar 29, 2023 23.21 23.21 21.94 22.08 374,593 -0.72(-3.16%)
Mar 28, 2023 22.78 23.26 22.53 22.80 321,657 -0.26(-1.13%)
Mar 27, 2023 23.42 23.46 22.98 23.06 301,898 +0.10(+0.44%)
Mar 24, 2023 22.56 22.98 22.26 22.96 403,306 +0.12(+0.53%)
Mar 23, 2023 23.18 23.57 22.43 22.84 500,541 -0.18(-0.78%)
Mar 22, 2023 23.75 23.75 23.00 23.02 444,832 -0.45(-1.92%)
Mar 21, 2023 23.65 23.84 23.08 23.47 791,532 +0.58(+2.53%)
Mar 20, 2023 23.03 23.31 22.22 22.89 649,137 -0.02(-0.09%)
Mar 17, 2023 23.43 23.75 22.85 22.91 2,288,596 -0.88(-3.70%)
Mar 16, 2023 22.67 23.98 22.22 23.79 655,638 +0.72(+3.12%)
Mar 15, 2023 23.02 23.47 22.52 23.07 832,669 -0.88(-3.67%)
Mar 14, 2023 24.84 25.26 23.83 23.95 991,204 +0.26(+1.10%)
Mar 13, 2023 23.83 24.32 23.21 23.69 597,418 -1.01(-4.09%)
Mar 10, 2023 25.58 25.81 24.55 24.70 703,767 -1.14(-4.41%)
Mar 09, 2023 26.70 26.95 25.70 25.84 482,072 -0.82(-3.08%)
Mar 08, 2023 26.15 26.82 25.82 26.66 490,009 +0.58(+2.22%)
Mar 07, 2023 26.14 26.87 26.00 26.08 581,999 -0.17(-0.65%)
Mar 06, 2023 26.33 26.89 26.05 26.25 576,007 -0.10(-0.38%)
Mar 03, 2023 25.01 26.69 24.88 26.35 597,028 +1.53(+6.16%)
Mar 02, 2023 24.25 25.07 24.13 24.82 428,924 +0.12(+0.49%)
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.