Skip to main content

Prog Hldgs Inc (NY: PRG )

47.35 +0.87 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 33.54 34.20 33.42 33.97 387,757 +0.26(+0.76%)
Aug 30, 2023 33.72 34.33 33.45 33.71 271,043 -0.14(-0.41%)
Aug 29, 2023 33.44 34.02 33.44 33.85 224,499 +0.39(+1.15%)
Aug 28, 2023 33.42 34.00 33.18 33.46 232,868 +0.17(+0.51%)
Aug 25, 2023 33.57 34.04 32.84 33.29 254,215 -0.31(-0.91%)
Aug 24, 2023 33.79 34.12 33.39 33.60 277,726 -0.43(-1.25%)
Aug 23, 2023 34.12 34.54 33.27 34.03 345,317 -0.09(-0.26%)
Aug 22, 2023 34.06 34.15 33.27 34.12 266,244 +0.16(+0.47%)
Aug 21, 2023 33.50 34.25 33.34 33.96 289,183 +0.27(+0.79%)
Aug 18, 2023 32.91 33.96 32.91 33.69 333,632 +0.41(+1.22%)
Aug 17, 2023 34.05 34.23 33.18 33.28 350,239 -0.83(-2.44%)
Aug 16, 2023 36.39 36.46 34.05 34.12 387,559 -2.49(-6.79%)
Aug 15, 2023 37.09 37.26 36.59 36.60 386,511 -0.66(-1.78%)
Aug 14, 2023 36.95 37.28 36.31 37.27 309,995 +0.05(+0.13%)
Aug 11, 2023 37.53 37.68 37.19 37.22 220,318 -0.28(-0.74%)
Aug 10, 2023 38.79 39.05 37.00 37.49 298,854 -1.16(-3.00%)
Aug 09, 2023 38.52 38.80 37.98 38.65 193,058 -0.06(-0.15%)
Aug 08, 2023 38.31 38.84 38.00 38.71 201,885 -0.03(-0.08%)
Aug 07, 2023 38.27 38.86 38.27 38.74 225,057 +0.32(+0.82%)
Aug 04, 2023 37.98 38.50 37.70 38.42 288,165 +0.31(+0.81%)
Aug 03, 2023 38.51 39.00 37.66 38.12 410,409 -0.34(-0.88%)
Aug 02, 2023 39.23 39.33 38.17 38.45 459,414 -1.00(-2.54%)
Aug 01, 2023 39.72 39.72 38.53 39.45 438,085 -0.73(-1.82%)
Jul 31, 2023 40.05 40.60 39.54 40.19 429,575 +0.07(+0.17%)
Jul 28, 2023 41.76 42.28 39.78 40.12 552,915 -1.15(-2.78%)
Jul 27, 2023 42.74 43.72 40.73 41.27 561,712 +0.01(+0.02%)
Jul 26, 2023 39.36 44.38 39.11 41.26 1,374,853 +5.35(+14.89%)
Jul 25, 2023 35.90 36.95 35.65 35.91 540,815 -0.10(-0.27%)
Jul 24, 2023 35.32 36.03 34.78 36.01 341,465 +0.80(+2.28%)
Jul 21, 2023 36.06 36.06 35.20 35.21 377,743 -0.49(-1.36%)
Jul 20, 2023 35.75 35.89 34.94 35.69 357,229 -0.12(-0.33%)
Jul 19, 2023 34.33 36.04 33.83 35.81 511,467 +1.53(+4.45%)
Jul 18, 2023 34.47 34.85 34.11 34.28 383,617 -0.21(-0.60%)
Jul 17, 2023 32.48 34.57 32.06 34.49 385,318 +1.89(+5.80%)
Jul 14, 2023 32.35 32.65 31.88 32.60 204,103 +0.05(+0.15%)
Jul 13, 2023 32.19 32.67 31.98 32.55 193,909 +0.37(+1.14%)
Jul 12, 2023 32.77 33.15 32.15 32.19 209,714 +0.25(+0.77%)
Jul 11, 2023 32.19 32.51 31.87 31.94 155,551 -0.23(-0.71%)
Jul 10, 2023 31.20 32.19 31.00 32.17 225,704 +0.85(+2.72%)
Jul 07, 2023 31.19 31.71 31.19 31.31 240,078 +0.08(+0.25%)
Jul 06, 2023 31.37 31.77 31.14 31.23 230,117 -0.53(-1.68%)
Jul 05, 2023 32.67 32.78 31.56 31.77 420,694 -1.10(-3.34%)
Jul 03, 2023 31.67 33.01 31.22 32.87 187,632 +1.06(+3.33%)
Jun 30, 2023 32.60 32.60 31.79 31.81 317,950 -0.50(-1.53%)
Jun 29, 2023 32.26 32.88 32.01 32.30 226,641 +0.25(+0.77%)
Jun 28, 2023 31.23 32.09 31.08 32.06 271,886 +0.70(+2.24%)
Jun 27, 2023 30.85 31.79 30.84 31.35 312,116 +0.48(+1.54%)
Jun 26, 2023 31.41 31.87 30.85 30.88 406,160 -0.57(-1.83%)
Jun 23, 2023 31.52 32.07 31.03 31.45 1,337,340 -0.54(-1.70%)
Jun 22, 2023 32.06 32.40 31.75 32.00 379,768 -0.29(-0.89%)
Jun 21, 2023 32.67 32.94 32.02 32.28 348,809 -0.35(-1.06%)
Jun 20, 2023 32.82 33.50 32.33 32.63 512,972 -0.15(-0.45%)
Jun 16, 2023 34.36 34.36 32.49 32.78 1,703,169 -1.30(-3.81%)
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.