PROG Holdings, Inc. (PRG)
NYSE: PRG · Real-Time Price · USD
48.24
-0.56 (-1.15%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 49.37 | 49.99 | 48.68 | 48.80 | 48.80 | -1.65% | 338,946 |
| Sep 24, 2024 | 50.23 | 50.26 | 49.22 | 49.62 | 49.62 | -1.27% | 281,837 |
| Sep 23, 2024 | 49.65 | 50.27 | 49.13 | 50.26 | 50.26 | 1.56% | 301,409 |
| Sep 20, 2024 | 48.68 | 50.28 | 48.47 | 49.49 | 49.49 | 1.37% | 1,549,129 |
| Sep 19, 2024 | 48.25 | 49.09 | 47.06 | 48.82 | 48.82 | 3.10% | 517,610 |
| Sep 18, 2024 | 46.61 | 47.94 | 46.01 | 47.35 | 47.35 | 1.87% | 442,784 |
| Sep 17, 2024 | 47.61 | 47.93 | 46.20 | 46.48 | 46.48 | -1.40% | 391,461 |
| Sep 16, 2024 | 46.44 | 47.18 | 46.17 | 47.14 | 47.14 | 1.70% | 325,028 |
| Sep 13, 2024 | 45.63 | 46.35 | 45.19 | 46.35 | 46.35 | 2.86% | 338,568 |
| Sep 12, 2024 | 44.90 | 45.34 | 44.41 | 45.06 | 45.06 | 0.87% | 335,614 |
| Sep 11, 2024 | 44.04 | 45.08 | 43.72 | 44.67 | 44.67 | 0.68% | 378,593 |
| Sep 10, 2024 | 46.19 | 46.20 | 43.65 | 44.37 | 44.37 | -3.14% | 610,659 |
| Sep 9, 2024 | 44.97 | 46.29 | 44.46 | 45.81 | 45.81 | 1.85% | 466,431 |
| Sep 6, 2024 | 46.33 | 46.43 | 44.88 | 44.98 | 44.98 | -2.62% | 388,767 |
| Sep 5, 2024 | 47.43 | 47.43 | 45.88 | 46.19 | 46.19 | -2.14% | 373,292 |
| Sep 4, 2024 | 45.70 | 47.21 | 45.55 | 47.20 | 47.20 | 2.79% | 461,960 |
| Sep 3, 2024 | 46.27 | 46.58 | 45.36 | 45.92 | 45.92 | -1.80% | 512,429 |
| Aug 30, 2024 | 47.20 | 47.20 | 46.35 | 46.76 | 46.76 | -0.34% | 505,597 |
| Aug 29, 2024 | 47.18 | 47.25 | 46.38 | 46.92 | 46.92 | -0.04% | 457,738 |
| Aug 28, 2024 | 46.96 | 47.85 | 46.86 | 46.94 | 46.94 | -0.38% | 400,358 |
| Aug 27, 2024 | 47.14 | 47.44 | 46.23 | 47.12 | 47.12 | -0.28% | 1,024,303 |
| Aug 26, 2024 | 47.75 | 47.80 | 47.11 | 47.25 | 47.25 | 0.04% | 368,847 |
| Aug 23, 2024 | 45.59 | 47.43 | 45.56 | 47.23 | 47.23 | 3.99% | 510,552 |
| Aug 22, 2024 | 45.47 | 46.23 | 45.35 | 45.42 | 45.42 | -1.41% | 599,404 |
| Aug 21, 2024 | 45.85 | 46.50 | 45.45 | 46.07 | 46.07 | 1.43% | 363,690 |
| Aug 20, 2024 | 46.01 | 46.01 | 45.05 | 45.42 | 45.42 | -1.52% | 828,670 |
| Aug 19, 2024 | 45.28 | 46.17 | 44.53 | 46.12 | 46.00 | 5.27% | 569,167 |
| Aug 16, 2024 | 43.30 | 44.45 | 43.30 | 43.81 | 43.70 | 1.20% | 548,255 |
| Aug 15, 2024 | 42.66 | 43.80 | 42.66 | 43.29 | 43.18 | 4.01% | 565,510 |
| Aug 14, 2024 | 41.30 | 41.91 | 41.05 | 41.62 | 41.51 | 1.36% | 696,148 |
| Aug 13, 2024 | 40.69 | 41.25 | 40.21 | 41.06 | 40.95 | 1.84% | 243,586 |
| Aug 12, 2024 | 40.25 | 40.80 | 39.83 | 40.32 | 40.21 | -0.17% | 302,019 |
| Aug 9, 2024 | 39.87 | 40.77 | 39.64 | 40.39 | 40.28 | 0.95% | 283,952 |
| Aug 8, 2024 | 40.16 | 40.49 | 39.82 | 40.01 | 39.91 | 0.10% | 626,802 |
| Aug 7, 2024 | 40.51 | 40.67 | 39.68 | 39.97 | 39.87 | -0.32% | 593,435 |
| Aug 6, 2024 | 40.82 | 40.82 | 39.90 | 40.10 | 39.99 | -1.74% | 477,016 |
| Aug 5, 2024 | 40.33 | 41.25 | 39.52 | 40.81 | 40.70 | -3.36% | 523,051 |
| Aug 2, 2024 | 42.85 | 43.74 | 42.01 | 42.23 | 42.12 | -4.41% | 388,832 |
| Aug 1, 2024 | 45.32 | 45.65 | 43.95 | 44.18 | 44.06 | -1.95% | 554,312 |
| Jul 31, 2024 | 45.95 | 46.33 | 44.82 | 45.06 | 44.94 | -1.94% | 563,053 |
| Jul 30, 2024 | 45.16 | 46.40 | 45.08 | 45.95 | 45.83 | 2.18% | 571,686 |
| Jul 29, 2024 | 44.26 | 45.15 | 43.33 | 44.97 | 44.85 | 2.37% | 600,696 |
| Jul 26, 2024 | 43.05 | 44.54 | 42.94 | 43.93 | 43.81 | 3.78% | 1,191,467 |
| Jul 25, 2024 | 42.47 | 42.76 | 41.00 | 42.33 | 42.22 | 0.19% | 1,452,757 |
| Jul 24, 2024 | 39.98 | 43.03 | 39.06 | 42.25 | 42.14 | 22.00% | 2,377,815 |
| Jul 23, 2024 | 34.33 | 35.26 | 34.06 | 34.63 | 34.54 | 0.46% | 945,202 |
| Jul 22, 2024 | 34.05 | 35.02 | 33.84 | 34.47 | 34.38 | 1.68% | 490,638 |
| Jul 19, 2024 | 34.42 | 34.50 | 33.84 | 33.90 | 33.81 | -1.48% | 250,064 |
| Jul 18, 2024 | 34.84 | 35.50 | 34.15 | 34.41 | 34.32 | -1.69% | 273,278 |
| Jul 17, 2024 | 34.58 | 35.66 | 34.58 | 35.00 | 34.91 | 0.17% | 458,908 |
| Jul 16, 2024 | 33.66 | 35.07 | 33.66 | 34.94 | 34.85 | 4.67% | 531,263 |
| Jul 15, 2024 | 33.38 | 34.09 | 33.13 | 33.38 | 33.29 | 0.79% | 238,357 |
| Jul 12, 2024 | 33.53 | 33.77 | 32.71 | 33.12 | 33.03 | -0.12% | 457,023 |
| Jul 11, 2024 | 32.88 | 33.41 | 32.26 | 33.16 | 33.07 | 3.50% | 440,854 |
| Jul 10, 2024 | 32.48 | 32.71 | 31.98 | 32.04 | 31.96 | -1.02% | 485,804 |
| Jul 9, 2024 | 32.97 | 33.13 | 32.19 | 32.37 | 32.29 | -2.23% | 603,507 |
| Jul 8, 2024 | 33.44 | 33.72 | 33.05 | 33.11 | 33.02 | -0.06% | 346,768 |
| Jul 5, 2024 | 33.52 | 33.56 | 32.80 | 33.13 | 33.04 | -1.90% | 146,770 |
| Jul 3, 2024 | 33.77 | 33.98 | 33.42 | 33.77 | 33.68 | -0.06% | 99,687 |
| Jul 2, 2024 | 33.85 | 34.17 | 33.74 | 33.79 | 33.70 | 0.06% | 203,513 |
| Jul 1, 2024 | 34.95 | 35.22 | 33.63 | 33.77 | 33.68 | -2.62% | 425,011 |
| Jun 28, 2024 | 34.09 | 35.09 | 34.09 | 34.68 | 34.59 | 1.40% | 668,097 |
| Jun 27, 2024 | 35.01 | 35.01 | 34.04 | 34.20 | 34.11 | -1.67% | 267,914 |
| Jun 26, 2024 | 35.19 | 35.59 | 34.67 | 34.78 | 34.69 | -1.89% | 268,098 |
| Jun 25, 2024 | 35.76 | 35.99 | 35.40 | 35.45 | 35.36 | -1.75% | 320,217 |
| Jun 24, 2024 | 35.40 | 36.51 | 35.40 | 36.08 | 35.99 | 2.21% | 290,032 |
| Jun 21, 2024 | 35.23 | 35.76 | 34.90 | 35.30 | 35.21 | -0.28% | 1,222,878 |
| Jun 20, 2024 | 35.46 | 35.83 | 35.14 | 35.40 | 35.31 | -0.56% | 232,059 |
| Jun 18, 2024 | 35.32 | 35.64 | 34.72 | 35.60 | 35.51 | 1.22% | 330,497 |
| Jun 17, 2024 | 34.78 | 35.19 | 34.30 | 35.17 | 35.08 | 1.97% | 238,360 |
| Jun 14, 2024 | 34.49 | 34.50 | 33.95 | 34.49 | 34.40 | -1.54% | 269,338 |
| Jun 13, 2024 | 35.80 | 35.85 | 34.73 | 35.03 | 34.94 | -2.99% | 504,031 |
| Jun 12, 2024 | 36.39 | 36.89 | 35.94 | 36.11 | 36.02 | 1.92% | 281,140 |
| Jun 11, 2024 | 35.55 | 35.72 | 34.98 | 35.43 | 35.34 | -0.98% | 289,534 |
| Jun 10, 2024 | 35.28 | 35.81 | 34.90 | 35.78 | 35.69 | 0.36% | 327,496 |
| Jun 7, 2024 | 35.50 | 35.87 | 35.37 | 35.65 | 35.56 | -1.87% | 213,076 |
| Jun 6, 2024 | 36.74 | 36.77 | 36.08 | 36.33 | 36.23 | -1.65% | 207,583 |
| Jun 5, 2024 | 36.68 | 37.04 | 36.14 | 36.94 | 36.84 | 0.85% | 251,632 |
| Jun 4, 2024 | 36.35 | 37.11 | 36.33 | 36.63 | 36.53 | -1.00% | 313,679 |
| Jun 3, 2024 | 38.28 | 38.28 | 36.89 | 37.00 | 36.90 | -2.09% | 458,372 |
| May 31, 2024 | 36.22 | 37.87 | 36.15 | 37.79 | 37.69 | 5.50% | 797,473 |
| May 30, 2024 | 35.32 | 35.99 | 35.27 | 35.82 | 35.73 | 2.64% | 264,552 |
| May 29, 2024 | 34.89 | 35.22 | 34.40 | 34.90 | 34.81 | -2.49% | 519,608 |
| May 28, 2024 | 35.67 | 36.20 | 35.40 | 35.79 | 35.70 | 0.82% | 320,649 |
| May 24, 2024 | 36.01 | 36.14 | 35.45 | 35.50 | 35.41 | -0.56% | 227,782 |
| May 23, 2024 | 36.31 | 36.31 | 35.30 | 35.70 | 35.49 | -1.63% | 245,502 |
| May 22, 2024 | 35.91 | 36.55 | 35.55 | 36.29 | 36.07 | 0.53% | 292,983 |
| May 21, 2024 | 35.52 | 36.14 | 35.10 | 36.10 | 35.88 | 1.63% | 329,801 |
| May 20, 2024 | 36.20 | 36.40 | 35.46 | 35.52 | 35.31 | -2.31% | 192,128 |
| May 17, 2024 | 36.15 | 36.46 | 35.74 | 36.36 | 36.14 | 0.61% | 318,276 |
| May 16, 2024 | 36.06 | 36.33 | 35.81 | 36.14 | 35.92 | 0.03% | 165,241 |
| May 15, 2024 | 36.02 | 36.48 | 35.94 | 36.13 | 35.91 | 0.78% | 249,306 |
| May 14, 2024 | 36.24 | 36.57 | 35.57 | 35.85 | 35.64 | 0.84% | 225,721 |
| May 13, 2024 | 35.46 | 36.35 | 35.38 | 35.55 | 35.34 | 1.48% | 169,572 |
| May 10, 2024 | 35.51 | 35.67 | 34.79 | 35.03 | 34.82 | -0.99% | 199,488 |
| May 9, 2024 | 34.97 | 35.56 | 34.94 | 35.38 | 35.17 | 1.00% | 229,511 |
| May 8, 2024 | 34.56 | 35.07 | 34.56 | 35.03 | 34.82 | 0.37% | 166,205 |
| May 7, 2024 | 34.80 | 35.51 | 34.66 | 34.90 | 34.69 | 0.81% | 242,803 |
| May 6, 2024 | 34.59 | 35.18 | 34.56 | 34.62 | 34.41 | 0.41% | 207,750 |
| May 3, 2024 | 33.97 | 34.68 | 33.75 | 34.48 | 34.27 | 2.99% | 215,844 |