Skip to main content

Prog Hldgs Inc (NY: PRG )

48.82 +1.47 (+3.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 29.69 30.60 29.37 30.27 649,628 +0.99(+3.38%)
May 05, 2023 28.65 29.43 28.28 29.28 472,204 +1.30(+4.64%)
May 04, 2023 28.38 28.91 27.82 27.99 411,825 -0.40(-1.40%)
May 03, 2023 29.14 29.53 28.37 28.38 329,541 -0.65(-2.25%)
May 02, 2023 29.58 29.58 28.67 29.04 340,194 -0.68(-2.30%)
May 01, 2023 29.86 30.41 29.60 29.72 535,191 -0.22(-0.73%)
Apr 28, 2023 30.10 30.51 29.26 29.94 595,131 +0.13(+0.43%)
Apr 27, 2023 30.72 30.86 29.80 29.81 993,505 -0.02(-0.07%)
Apr 26, 2023 28.12 31.29 28.12 29.83 2,597,441 +4.48(+17.66%)
Apr 25, 2023 24.66 25.46 24.48 25.35 606,692 +0.64(+2.61%)
Apr 24, 2023 24.45 24.76 24.26 24.71 356,513 +0.23(+0.93%)
Apr 21, 2023 24.58 24.63 24.04 24.48 327,732 -0.18(-0.72%)
Apr 20, 2023 24.46 24.74 24.34 24.66 319,949 -0.13(-0.52%)
Apr 19, 2023 24.32 24.96 24.09 24.79 314,046 +0.38(+1.54%)
Apr 18, 2023 24.60 24.75 24.13 24.41 246,545 -0.07(-0.28%)
Apr 17, 2023 24.46 24.56 24.13 24.48 281,448 +0.03(+0.12%)
Apr 14, 2023 24.48 25.00 24.01 24.45 451,225 +0.13(+0.53%)
Apr 13, 2023 23.95 24.36 23.75 24.32 266,663 +0.55(+2.33%)
Apr 12, 2023 24.36 24.39 23.68 23.77 206,123 -0.12(-0.50%)
Apr 11, 2023 23.44 24.12 23.39 23.89 202,155 +0.65(+2.81%)
Apr 10, 2023 22.43 23.61 22.43 23.23 347,453 +0.70(+3.12%)
Apr 06, 2023 22.52 22.60 21.80 22.53 389,997 +0.01(+0.04%)
Apr 05, 2023 23.74 23.74 22.29 22.52 372,945 -1.47(-6.11%)
Apr 04, 2023 24.33 24.33 23.08 23.99 455,105 -0.21(-0.86%)
Apr 03, 2023 23.44 24.24 23.40 24.19 565,583 +0.63(+2.69%)
Mar 31, 2023 22.48 23.66 22.37 23.56 422,848 +1.29(+5.78%)
Mar 30, 2023 22.12 22.75 22.12 22.27 415,950 +0.41(+1.86%)
Mar 29, 2023 22.99 22.99 21.73 21.87 378,257 -0.71(-3.16%)
Mar 28, 2023 22.56 23.03 22.31 22.58 324,803 -0.26(-1.13%)
Mar 27, 2023 23.19 23.23 22.76 22.84 304,851 +0.10(+0.44%)
Mar 24, 2023 22.34 22.76 22.04 22.74 407,251 +0.12(+0.53%)
Mar 23, 2023 22.96 23.34 22.21 22.62 505,437 -0.18(-0.78%)
Mar 22, 2023 23.52 23.52 22.78 22.80 449,183 -0.45(-1.92%)
Mar 21, 2023 23.42 23.61 22.86 23.24 799,275 +0.57(+2.53%)
Mar 20, 2023 22.81 23.08 22.00 22.67 655,487 -0.02(-0.09%)
Mar 17, 2023 23.20 23.52 22.63 22.69 2,310,984 -0.87(-3.70%)
Mar 16, 2023 22.45 23.75 22.00 23.56 662,052 +0.71(+3.12%)
Mar 15, 2023 22.80 23.24 22.30 22.85 840,814 -0.87(-3.67%)
Mar 14, 2023 24.60 25.02 23.60 23.72 1,000,900 +0.26(+1.10%)
Mar 13, 2023 23.60 24.09 22.99 23.46 603,262 -1.00(-4.09%)
Mar 10, 2023 25.33 25.56 24.31 24.46 710,651 -1.13(-4.41%)
Mar 09, 2023 26.44 26.69 25.45 25.59 486,788 -0.81(-3.08%)
Mar 08, 2023 25.90 26.56 25.57 26.40 494,802 +0.57(+2.22%)
Mar 07, 2023 25.89 26.61 25.75 25.83 587,692 -0.17(-0.65%)
Mar 06, 2023 26.07 26.63 25.80 26.00 581,641 -0.10(-0.38%)
Mar 03, 2023 24.77 26.43 24.64 26.09 602,868 +1.52(+6.16%)
Mar 02, 2023 24.02 24.83 23.90 24.58 433,120 +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.