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 (%)
Nov 30, 2023 26.87 27.08 26.36 27.00 387,241 +0.23(+0.85%)
Nov 29, 2023 27.43 27.89 26.64 26.77 293,387 -0.36(-1.31%)
Nov 28, 2023 26.50 27.12 26.13 27.12 361,377 +0.69(+2.62%)
Nov 27, 2023 26.81 26.81 26.40 26.43 286,297 -0.52(-1.91%)
Nov 24, 2023 26.72 27.10 26.69 26.95 186,242 +0.21(+0.78%)
Nov 22, 2023 27.46 27.63 26.72 26.74 346,263 -0.42(-1.53%)
Nov 21, 2023 27.96 28.10 26.81 27.15 668,642 -1.00(-3.55%)
Nov 20, 2023 28.12 28.57 27.93 28.15 482,286 +0.11(+0.39%)
Nov 17, 2023 27.30 28.09 26.84 28.05 509,506 +0.97(+3.58%)
Nov 16, 2023 28.49 28.49 26.93 27.08 385,072 -1.67(-5.82%)
Nov 15, 2023 29.24 29.90 28.70 28.75 363,532 -0.47(-1.59%)
Nov 14, 2023 28.71 29.50 28.51 29.21 728,428 +1.57(+5.70%)
Nov 13, 2023 27.68 28.08 27.51 27.64 332,571 -0.28(-0.99%)
Nov 10, 2023 27.53 28.20 27.29 27.92 432,080 +0.44(+1.59%)
Nov 09, 2023 28.29 28.29 27.35 27.48 296,258 -0.67(-2.39%)
Nov 08, 2023 28.26 28.41 27.93 28.15 298,816 -0.13(-0.46%)
Nov 07, 2023 28.24 28.56 28.00 28.28 412,679 -0.05(-0.17%)
Nov 06, 2023 28.43 28.57 27.90 28.33 304,333 -0.24(-0.83%)
Nov 03, 2023 28.69 29.30 28.42 28.57 412,373 +0.58(+2.09%)
Nov 02, 2023 28.03 28.22 27.51 27.99 462,400 +0.58(+2.13%)
Nov 01, 2023 27.12 27.67 26.21 27.40 507,768 +0.28(+1.02%)
Oct 31, 2023 27.40 27.66 27.03 27.12 462,600 -0.35(-1.26%)
Oct 30, 2023 27.19 27.98 26.94 27.47 449,058 +0.63(+2.36%)
Oct 27, 2023 28.10 28.10 26.53 26.84 744,909 -1.24(-4.41%)
Oct 26, 2023 28.89 28.89 26.79 28.08 920,020 -1.03(-3.54%)
Oct 25, 2023 32.16 32.16 28.58 29.11 1,149,708 +0.91(+3.23%)
Oct 24, 2023 28.42 28.69 27.73 28.19 596,163 -0.41(-1.42%)
Oct 23, 2023 28.57 29.00 28.27 28.60 280,562 +0.21(+0.73%)
Oct 20, 2023 28.84 29.17 28.34 28.39 397,820 -0.52(-1.78%)
Oct 19, 2023 29.61 29.61 28.87 28.91 235,616 -0.79(-2.67%)
Oct 18, 2023 29.87 30.11 29.66 29.70 255,571 -0.59(-1.96%)
Oct 17, 2023 30.20 30.95 29.95 30.29 308,266 -0.08(-0.26%)
Oct 16, 2023 30.31 30.80 30.20 30.37 405,995 +0.54(+1.83%)
Oct 13, 2023 30.35 30.50 29.62 29.83 393,592 -0.26(-0.86%)
Oct 12, 2023 31.07 31.07 29.74 30.09 200,792 -1.10(-3.52%)
Oct 11, 2023 30.96 31.28 30.74 31.18 350,376 +0.28(+0.90%)
Oct 10, 2023 30.96 31.36 30.75 30.91 275,588 -0.02(-0.06%)
Oct 09, 2023 29.61 31.24 29.61 30.93 401,002 +1.32(+4.45%)
Oct 06, 2023 29.55 30.01 29.24 29.61 377,225 -0.16(-0.53%)
Oct 05, 2023 30.35 30.83 29.58 29.77 595,693 -0.81(-2.66%)
Oct 04, 2023 30.86 31.02 30.35 30.58 267,719 -0.08(-0.26%)
Oct 03, 2023 31.76 31.77 30.44 30.66 352,389 -1.19(-3.73%)
Oct 02, 2023 32.88 32.93 31.54 31.85 446,450 -1.04(-3.16%)
Sep 29, 2023 32.48 33.41 32.33 32.89 528,807 +0.77(+2.41%)
Sep 28, 2023 31.43 32.26 31.43 32.12 300,006 +0.73(+2.34%)
Sep 27, 2023 31.06 31.80 30.89 31.38 187,270 +0.61(+2.00%)
Sep 26, 2023 31.18 31.65 30.70 30.77 279,334 -0.46(-1.46%)
Sep 25, 2023 30.53 31.46 30.99 31.22 465,220 +0.63(+2.07%)
Sep 22, 2023 31.23 31.29 30.31 30.59 551,210 -0.65(-2.09%)
Sep 21, 2023 31.51 31.66 31.04 31.24 304,275 -0.67(-2.11%)
Sep 20, 2023 32.43 32.59 31.84 31.92 182,219 -0.23(-0.71%)
Sep 19, 2023 32.17 32.50 32.12 32.15 228,419 +0.01(+0.03%)
Sep 18, 2023 33.38 33.46 32.07 32.14 264,467 -1.14(-3.42%)
Sep 15, 2023 34.29 34.29 32.90 33.27 1,310,566 -1.16(-3.36%)
Sep 14, 2023 34.17 34.72 33.71 34.43 454,104 +0.58(+1.73%)
Sep 13, 2023 33.29 34.03 32.81 33.85 527,021 +0.56(+1.70%)
Sep 12, 2023 33.47 33.82 33.17 33.28 392,768 -0.40(-1.18%)
Sep 11, 2023 33.52 34.09 32.81 33.68 326,308 +0.27(+0.80%)
Sep 08, 2023 33.26 33.62 32.70 33.41 225,839 +0.26(+0.78%)
Sep 07, 2023 32.90 33.77 32.65 33.16 433,770 +0.04(+0.12%)
Sep 06, 2023 32.85 33.23 32.76 33.12 210,064 +0.25(+0.75%)
Sep 05, 2023 33.45 33.53 30.90 32.87 472,340 -1.45(-4.21%)
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.