PROG Holdings, Inc. (PRG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

34.22

-0.70

(-2.02%)

As of 03:15PM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	34.82	34.94	33.67	34.22	34.22	158,611
25 Apr 2024	36.23	36.60	34.30	34.92	34.92	463,400
24 Apr 2024	36.00	36.00	33.14	35.66	35.66	530,400
23 Apr 2024	32.19	33.71	32.19	32.77	32.77	495,500
22 Apr 2024	32.92	32.92	31.78	32.26	32.26	309,400
19 Apr 2024	30.87	32.16	30.87	32.01	32.01	284,800
18 Apr 2024	30.74	31.23	30.45	30.86	30.86	269,400
17 Apr 2024	31.77	31.86	30.64	30.68	30.68	237,600
16 Apr 2024	31.22	31.63	30.86	31.50	31.50	223,200
15 Apr 2024	31.69	31.98	31.27	31.53	31.53	298,600
12 Apr 2024	31.99	32.23	31.57	31.67	31.67	224,100
11 Apr 2024	32.58	32.89	32.00	32.25	32.25	312,300
10 Apr 2024	33.10	33.71	32.16	32.37	32.37	273,400
09 Apr 2024	33.83	34.07	33.50	33.88	33.88	205,100
08 Apr 2024	33.45	33.91	33.31	33.75	33.75	322,500
05 Apr 2024	32.91	33.47	32.91	33.34	33.34	160,900
04 Apr 2024	33.44	33.93	32.91	33.01	33.01	259,100
03 Apr 2024	32.87	33.52	32.81	32.93	32.93	215,000
02 Apr 2024	33.95	34.32	32.83	33.09	33.09	370,700
01 Apr 2024	34.60	35.02	34.25	34.37	34.37	234,200
28 Mar 2024	34.30	34.89	34.10	34.44	34.44	307,400
27 Mar 2024	34.06	34.43	34.00	34.07	34.07	409,100
26 Mar 2024	34.26	34.27	33.72	33.72	33.72	491,100
25 Mar 2024	34.68	34.68	33.87	34.05	34.05	258,500
22 Mar 2024	34.20	34.98	33.88	34.41	34.41	266,200
21 Mar 2024	33.26	34.12	33.26	34.04	34.04	300,200
20 Mar 2024	32.52	33.52	32.48	33.26	33.26	342,000
19 Mar 2024	32.40	32.76	31.63	32.62	32.62	314,000
18 Mar 2024	32.16	32.42	31.61	32.29	32.29	472,000
15 Mar 2024	31.45	32.54	31.45	32.01	32.01	946,700
14 Mar 2024	31.90	32.21	31.69	31.97	31.97	475,100
13 Mar 2024	31.58	32.48	31.51	32.08	32.08	915,600
13 Mar 2024	0.12 Dividend
12 Mar 2024	31.66	32.26	31.30	31.95	31.83	419,800
11 Mar 2024	31.96	32.24	30.77	31.75	31.63	479,100
08 Mar 2024	32.19	32.98	31.92	32.04	31.92	541,800
07 Mar 2024	32.08	32.31	31.12	31.39	31.27	405,800
06 Mar 2024	32.51	32.76	31.16	31.87	31.75	505,000
05 Mar 2024	31.66	32.71	31.66	32.15	32.03	490,600
04 Mar 2024	31.29	31.89	31.26	31.83	31.71	449,500
01 Mar 2024	30.90	31.50	30.43	31.40	31.28	396,700
29 Feb 2024	29.83	31.15	29.83	30.87	30.75	621,700
28 Feb 2024	29.85	30.32	29.39	29.40	29.29	358,800
27 Feb 2024	29.00	30.44	29.00	30.16	30.05	347,000
26 Feb 2024	29.52	30.14	29.26	29.30	29.19	399,500
23 Feb 2024	28.62	29.97	28.55	29.78	29.67	497,300
22 Feb 2024	31.35	31.95	27.84	28.61	28.50	1,233,900
21 Feb 2024	30.38	32.49	29.14	31.85	31.73	1,454,600
20 Feb 2024	30.48	32.34	30.48	32.26	32.14	811,000
16 Feb 2024	31.76	31.76	30.81	31.11	30.99	619,200
15 Feb 2024	33.78	33.90	31.69	32.09	31.97	671,800
14 Feb 2024	32.84	33.53	32.55	33.39	33.26	481,800
13 Feb 2024	31.87	32.30	31.36	32.28	32.16	464,300
12 Feb 2024	33.17	33.83	33.13	33.39	33.26	269,700
09 Feb 2024	32.38	33.19	32.14	33.09	32.97	292,300
08 Feb 2024	31.55	32.37	31.51	32.37	32.25	176,900
07 Feb 2024	31.62	31.85	31.25	31.48	31.36	187,200
06 Feb 2024	30.80	31.65	30.62	31.63	31.51	188,100
05 Feb 2024	30.19	30.95	29.77	30.81	30.69	254,600
02 Feb 2024	31.09	31.44	30.67	30.71	30.59	356,900
01 Feb 2024	30.73	31.66	30.30	31.64	31.52	517,600
31 Jan 2024	31.56	31.73	30.53	30.64	30.52	272,700
30 Jan 2024	32.15	32.27	30.88	31.42	31.30	619,800
29 Jan 2024	31.79	32.72	31.65	32.55	32.43	497,100
26 Jan 2024	31.36	32.48	31.29	31.85	31.73	423,000
25 Jan 2024	30.88	31.21	30.59	31.20	31.08	230,900
24 Jan 2024	31.26	31.26	30.17	30.32	30.21	247,700
23 Jan 2024	30.95	31.43	30.31	30.68	30.56	222,900
22 Jan 2024	30.12	30.87	30.01	30.51	30.40	373,500
19 Jan 2024	29.73	29.80	29.08	29.69	29.58	259,200
18 Jan 2024	29.36	29.59	28.63	29.55	29.44	330,100
17 Jan 2024	28.85	29.33	28.67	29.11	29.00	153,600
16 Jan 2024	29.39	29.52	28.88	29.40	29.29	340,200
12 Jan 2024	29.96	30.36	29.38	29.66	29.55	298,500
11 Jan 2024	30.40	30.40	29.47	29.76	29.65	232,400
10 Jan 2024	29.37	30.53	29.37	30.44	30.33	324,400
09 Jan 2024	29.73	29.81	29.37	29.47	29.36	251,600
08 Jan 2024	30.12	30.42	29.79	30.39	30.28	282,900
05 Jan 2024	29.91	30.49	29.90	30.25	30.14	248,800
04 Jan 2024	30.52	30.90	30.11	30.27	30.16	252,100
03 Jan 2024	30.86	31.09	30.32	30.53	30.42	371,200
02 Jan 2024	31.26	31.50	30.66	31.26	31.14	415,000
29 Dec 2023	31.60	31.72	30.65	30.91	30.79	260,600
28 Dec 2023	31.85	31.95	31.32	31.54	31.42	285,000
27 Dec 2023	32.28	32.28	31.84	31.97	31.85	220,700
26 Dec 2023	31.55	32.23	31.46	32.06	31.94	218,400
22 Dec 2023	31.16	31.98	31.16	31.42	31.30	184,300
21 Dec 2023	31.16	31.32	30.40	31.31	31.19	450,400
20 Dec 2023	31.61	31.93	30.76	30.81	30.69	479,500
19 Dec 2023	30.69	31.90	30.69	31.73	31.61	952,800
18 Dec 2023	30.50	31.34	30.29	30.66	30.54	403,300
15 Dec 2023	31.67	31.71	30.13	30.37	30.26	2,476,300
14 Dec 2023	31.35	32.17	30.93	31.50	31.38	449,200
13 Dec 2023	29.77	30.85	29.64	30.83	30.71	896,600
12 Dec 2023	29.74	30.00	29.36	29.82	29.71	390,600
11 Dec 2023	29.72	30.36	29.38	29.86	29.75	623,500
08 Dec 2023	29.21	29.59	28.71	29.55	29.44	537,100
07 Dec 2023	28.18	29.38	28.04	29.37	29.26	548,300
06 Dec 2023	28.40	29.38	28.19	28.23	28.12	484,300
05 Dec 2023	28.55	28.67	27.90	28.16	28.05	503,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5948-0.0002(-0.03%)

NZD/EUR0.5550+0.0010(+0.18%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.74+0.17(+0.20%)

PROG Holdings, Inc. (PRG)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5948
-0.0002(-0.03%)

NZD/EUR
0.5550
+0.0010(+0.18%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.74
+0.17(+0.20%)