Skip to main content

Prog Hldgs Inc (NY: PRG )

34.44 +0.37 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 33.74 34.40 33.62 34.17 385,448 +0.26(+0.76%)
Aug 30, 2023 33.92 34.53 33.65 33.91 269,429 -0.14(-0.41%)
Aug 29, 2023 33.64 34.22 33.64 34.05 223,163 +0.39(+1.15%)
Aug 28, 2023 33.62 34.20 33.38 33.66 231,481 +0.17(+0.51%)
Aug 25, 2023 33.77 34.24 33.04 33.49 252,702 -0.31(-0.91%)
Aug 24, 2023 33.99 34.32 33.59 33.80 276,072 -0.43(-1.25%)
Aug 23, 2023 34.32 34.75 33.47 34.23 343,261 -0.09(-0.26%)
Aug 22, 2023 34.26 34.35 33.47 34.32 264,659 +0.16(+0.47%)
Aug 21, 2023 33.70 34.46 33.54 34.16 287,461 +0.27(+0.79%)
Aug 18, 2023 33.11 34.16 33.11 33.89 331,645 +0.41(+1.22%)
Aug 17, 2023 34.25 34.43 33.37 33.48 348,153 -0.84(-2.44%)
Aug 16, 2023 36.61 36.68 34.25 34.32 385,251 -2.50(-6.79%)
Aug 15, 2023 37.31 37.48 36.81 36.82 384,210 -0.67(-1.78%)
Aug 14, 2023 37.17 37.50 36.53 37.49 308,149 +0.05(+0.13%)
Aug 11, 2023 37.76 37.91 37.41 37.44 219,006 -0.28(-0.74%)
Aug 10, 2023 39.02 39.28 37.22 37.72 297,074 -1.17(-3.00%)
Aug 09, 2023 38.75 39.03 38.21 38.88 191,908 -0.06(-0.15%)
Aug 08, 2023 38.53 39.07 38.23 38.94 200,683 -0.03(-0.08%)
Aug 07, 2023 38.49 39.09 38.49 38.97 223,717 +0.32(+0.82%)
Aug 04, 2023 38.21 38.73 37.93 38.65 286,449 +0.31(+0.81%)
Aug 03, 2023 38.74 39.23 37.89 38.35 407,965 -0.34(-0.88%)
Aug 02, 2023 39.46 39.56 38.40 38.68 456,679 -1.01(-2.54%)
Aug 01, 2023 39.96 39.96 38.76 39.69 435,476 -0.74(-1.82%)
Jul 31, 2023 40.29 40.85 39.78 40.43 427,017 +0.07(+0.17%)
Jul 28, 2023 42.01 42.53 40.02 40.36 549,623 -1.16(-2.78%)
Jul 27, 2023 43.00 43.98 40.98 41.51 558,368 +0.01(+0.02%)
Jul 26, 2023 39.60 44.64 39.34 41.50 1,366,667 +5.38(+14.89%)
Jul 25, 2023 36.11 37.17 35.86 36.12 537,595 -0.10(-0.27%)
Jul 24, 2023 35.54 36.24 34.99 36.22 339,431 +0.81(+2.28%)
Jul 21, 2023 36.27 36.27 35.41 35.42 375,494 -0.49(-1.36%)
Jul 20, 2023 35.96 36.10 35.15 35.90 355,102 -0.12(-0.33%)
Jul 19, 2023 34.54 36.25 34.03 36.02 508,421 +1.53(+4.45%)
Jul 18, 2023 34.68 35.06 34.31 34.49 381,333 -0.21(-0.60%)
Jul 17, 2023 32.68 34.78 32.25 34.70 383,024 +1.90(+5.80%)
Jul 14, 2023 32.55 32.85 32.07 32.80 202,888 +0.05(+0.15%)
Jul 13, 2023 32.38 32.87 32.17 32.75 192,754 +0.37(+1.14%)
Jul 12, 2023 32.97 33.34 32.34 32.38 208,465 +0.25(+0.78%)
Jul 11, 2023 32.38 32.70 32.06 32.13 154,625 -0.23(-0.71%)
Jul 10, 2023 31.39 32.38 31.18 32.36 224,360 +0.86(+2.72%)
Jul 07, 2023 31.38 31.90 31.38 31.50 238,649 +0.08(+0.25%)
Jul 06, 2023 31.56 31.96 31.32 31.42 228,747 -0.54(-1.68%)
Jul 05, 2023 32.87 32.98 31.75 31.96 418,189 -1.11(-3.34%)
Jul 03, 2023 31.86 33.20 31.41 33.07 186,515 +1.07(+3.33%)
Jun 30, 2023 32.80 32.80 31.98 32.00 316,057 -0.50(-1.53%)
Jun 29, 2023 32.46 33.08 32.20 32.50 225,292 +0.25(+0.77%)
Jun 28, 2023 31.42 32.28 31.26 32.25 270,267 +0.71(+2.24%)
Jun 27, 2023 31.03 31.98 31.02 31.54 310,258 +0.48(+1.54%)
Jun 26, 2023 31.60 32.06 31.03 31.06 403,742 -0.58(-1.83%)
Jun 23, 2023 31.71 32.26 31.22 31.64 1,329,377 -0.55(-1.70%)
Jun 22, 2023 32.25 32.60 31.94 32.19 377,506 -0.29(-0.89%)
Jun 21, 2023 32.87 33.14 32.21 32.48 346,732 -0.35(-1.06%)
Jun 20, 2023 33.02 33.70 32.52 32.83 509,918 -0.15(-0.45%)
Jun 16, 2023 34.57 34.57 32.69 32.98 1,693,027 -1.31(-3.81%)
Jun 15, 2023 33.23 34.32 33.23 34.28 497,564 +0.94(+2.81%)
Jun 14, 2023 34.50 34.71 33.08 33.34 497,910 -1.19(-3.43%)
Jun 13, 2023 33.98 34.55 33.83 34.53 433,291 +0.55(+1.61%)
Jun 12, 2023 33.85 34.27 33.51 33.98 396,154 +0.05(+0.15%)
Jun 09, 2023 34.65 34.65 33.76 33.93 310,047 -0.60(-1.73%)
Jun 08, 2023 34.46 34.91 34.11 34.53 385,353 -0.21(-0.60%)
Jun 07, 2023 34.30 34.98 34.18 34.74 529,994 +0.68(+1.99%)
Jun 06, 2023 32.71 34.60 32.39 34.06 564,586 +1.22(+3.70%)
Jun 05, 2023 32.36 33.27 31.63 32.85 497,006 -1.19(-3.48%)
Jun 02, 2023 32.82 34.20 32.75 34.03 369,485 +1.70(+5.27%)
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.