PROG Holdings, Inc. (PRG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

34.62

+0.14

(+0.41%)

At close: 04:00PM EDT

34.62

0.00

(0.00%)

After hours:

06:14PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	34.59	35.18	34.56	34.62	34.62	207,800
May 03, 2024	33.97	34.68	33.75	34.48	34.48	215,800
May 02, 2024	33.49	33.66	32.84	33.48	33.48	374,800
May 01, 2024	33.20	33.80	32.83	33.24	33.24	235,800
Apr 30, 2024	34.23	34.59	33.20	33.24	33.24	272,700
Apr 29, 2024	34.18	34.57	34.08	34.47	34.47	359,800
Apr 26, 2024	34.82	35.00	33.64	34.02	34.02	338,400
Apr 25, 2024	36.23	36.60	34.30	34.92	34.92	463,400
Apr 24, 2024	36.00	36.00	33.14	35.66	35.66	530,400
Apr 23, 2024	32.19	33.71	32.19	32.77	32.77	495,500
Apr 22, 2024	32.92	32.92	31.78	32.26	32.26	309,400
Apr 19, 2024	30.87	32.16	30.87	32.01	32.01	284,800
Apr 18, 2024	30.74	31.23	30.45	30.86	30.86	269,400
Apr 17, 2024	31.77	31.86	30.64	30.68	30.68	237,600
Apr 16, 2024	31.22	31.63	30.86	31.50	31.50	223,200
Apr 15, 2024	31.69	31.98	31.27	31.53	31.53	298,600
Apr 12, 2024	31.99	32.23	31.57	31.67	31.67	224,100
Apr 11, 2024	32.58	32.89	32.00	32.25	32.25	312,300
Apr 10, 2024	33.10	33.71	32.16	32.37	32.37	273,400
Apr 09, 2024	33.83	34.07	33.50	33.88	33.88	205,100
Apr 08, 2024	33.45	33.91	33.31	33.75	33.75	322,500
Apr 05, 2024	32.91	33.47	32.91	33.34	33.34	160,900
Apr 04, 2024	33.44	33.93	32.91	33.01	33.01	259,100
Apr 03, 2024	32.87	33.52	32.81	32.93	32.93	215,000
Apr 02, 2024	33.95	34.32	32.83	33.09	33.09	370,700
Apr 01, 2024	34.60	35.02	34.25	34.37	34.37	234,200
Mar 28, 2024	34.30	34.89	34.10	34.44	34.44	307,400
Mar 27, 2024	34.06	34.43	34.00	34.07	34.07	409,100
Mar 26, 2024	34.26	34.27	33.72	33.72	33.72	491,100
Mar 25, 2024	34.68	34.68	33.87	34.05	34.05	258,500
Mar 22, 2024	34.20	34.98	33.88	34.41	34.41	266,200
Mar 21, 2024	33.26	34.12	33.26	34.04	34.04	300,200
Mar 20, 2024	32.52	33.52	32.48	33.26	33.26	342,000
Mar 19, 2024	32.40	32.76	31.63	32.62	32.62	314,000
Mar 18, 2024	32.16	32.42	31.61	32.29	32.29	472,000
Mar 15, 2024	31.45	32.54	31.45	32.01	32.01	946,700
Mar 14, 2024	31.90	32.21	31.69	31.97	31.97	475,100
Mar 13, 2024	31.58	32.48	31.51	32.08	32.08	915,600
Mar 13, 2024	0.12 Dividend
Mar 12, 2024	31.66	32.26	31.30	31.95	31.83	419,800
Mar 11, 2024	31.96	32.24	30.77	31.75	31.63	479,100
Mar 08, 2024	32.19	32.98	31.92	32.04	31.92	541,800
Mar 07, 2024	32.08	32.31	31.12	31.39	31.27	405,800
Mar 06, 2024	32.51	32.76	31.16	31.87	31.75	505,000
Mar 05, 2024	31.66	32.71	31.66	32.15	32.03	490,600
Mar 04, 2024	31.29	31.89	31.26	31.83	31.71	449,500
Mar 01, 2024	30.90	31.50	30.43	31.40	31.28	396,700
Feb 29, 2024	29.83	31.15	29.83	30.87	30.75	621,700
Feb 28, 2024	29.85	30.32	29.39	29.40	29.29	358,800
Feb 27, 2024	29.00	30.44	29.00	30.16	30.05	347,000
Feb 26, 2024	29.52	30.14	29.26	29.30	29.19	399,500
Feb 23, 2024	28.62	29.97	28.55	29.78	29.67	497,300
Feb 22, 2024	31.35	31.95	27.84	28.61	28.50	1,233,900
Feb 21, 2024	30.38	32.49	29.14	31.85	31.73	1,454,600
Feb 20, 2024	30.48	32.34	30.48	32.26	32.14	811,000
Feb 16, 2024	31.76	31.76	30.81	31.11	30.99	619,200
Feb 15, 2024	33.78	33.90	31.69	32.09	31.97	671,800
Feb 14, 2024	32.84	33.53	32.55	33.39	33.26	481,800
Feb 13, 2024	31.87	32.30	31.36	32.28	32.16	464,300
Feb 12, 2024	33.17	33.83	33.13	33.39	33.26	269,700
Feb 09, 2024	32.38	33.19	32.14	33.09	32.97	292,300
Feb 08, 2024	31.55	32.37	31.51	32.37	32.25	176,900
Feb 07, 2024	31.62	31.85	31.25	31.48	31.36	187,200
Feb 06, 2024	30.80	31.65	30.62	31.63	31.51	188,100
Feb 05, 2024	30.19	30.95	29.77	30.81	30.69	254,600
Feb 02, 2024	31.09	31.44	30.67	30.71	30.59	356,900
Feb 01, 2024	30.73	31.66	30.30	31.64	31.52	517,600
Jan 31, 2024	31.56	31.73	30.53	30.64	30.52	272,700
Jan 30, 2024	32.15	32.27	30.88	31.42	31.30	619,800
Jan 29, 2024	31.79	32.72	31.65	32.55	32.43	497,100
Jan 26, 2024	31.36	32.48	31.29	31.85	31.73	423,000
Jan 25, 2024	30.88	31.21	30.59	31.20	31.08	230,900
Jan 24, 2024	31.26	31.26	30.17	30.32	30.21	247,700
Jan 23, 2024	30.95	31.43	30.31	30.68	30.56	222,900
Jan 22, 2024	30.12	30.87	30.01	30.51	30.40	373,500
Jan 19, 2024	29.73	29.80	29.08	29.69	29.58	259,200
Jan 18, 2024	29.36	29.59	28.63	29.55	29.44	330,100
Jan 17, 2024	28.85	29.33	28.67	29.11	29.00	153,600
Jan 16, 2024	29.39	29.52	28.88	29.40	29.29	340,200
Jan 12, 2024	29.96	30.36	29.38	29.66	29.55	298,500
Jan 11, 2024	30.40	30.40	29.47	29.76	29.65	232,400
Jan 10, 2024	29.37	30.53	29.37	30.44	30.33	324,400
Jan 09, 2024	29.73	29.81	29.37	29.47	29.36	251,600
Jan 08, 2024	30.12	30.42	29.79	30.39	30.28	282,900
Jan 05, 2024	29.91	30.49	29.90	30.25	30.14	248,800
Jan 04, 2024	30.52	30.90	30.11	30.27	30.16	252,100
Jan 03, 2024	30.86	31.09	30.32	30.53	30.42	371,200
Jan 02, 2024	31.26	31.50	30.66	31.26	31.14	415,000
Dec 29, 2023	31.60	31.72	30.65	30.91	30.79	260,600
Dec 28, 2023	31.85	31.95	31.32	31.54	31.42	285,000
Dec 27, 2023	32.28	32.28	31.84	31.97	31.85	220,700
Dec 26, 2023	31.55	32.23	31.46	32.06	31.94	218,400
Dec 22, 2023	31.16	31.98	31.16	31.42	31.30	184,300
Dec 21, 2023	31.16	31.32	30.40	31.31	31.19	450,400
Dec 20, 2023	31.61	31.93	30.76	30.81	30.69	479,500
Dec 19, 2023	30.69	31.90	30.69	31.73	31.61	952,800
Dec 18, 2023	30.50	31.34	30.29	30.66	30.54	403,300
Dec 15, 2023	31.67	31.71	30.13	30.37	30.26	2,476,300
Dec 14, 2023	31.35	32.17	30.93	31.50	31.38	449,200
Dec 13, 2023	29.77	30.85	29.64	30.83	30.71	896,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7307-0.0014(-0.20%)

CRUDE OIL78.65+0.17(+0.22%)

Bitcoin CAD86,988.35-1,243.09(-1.41%)

PROG Holdings, Inc. (PRG)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7307
-0.0014(-0.20%)

CRUDE OIL
78.65
+0.17(+0.22%)

Bitcoin CAD
86,988.35
-1,243.09(-1.41%)