UK markets closed

PROG Holdings, Inc. (PRG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.53+0.46 (+1.35%)
As of 02:37PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202434.3034.8534.1034.5334.5390,615
27 Mar 202434.0634.4334.0034.0734.07409,100
26 Mar 202434.2634.2733.7233.7233.72491,100
25 Mar 202434.6834.6833.8734.0534.05258,500
22 Mar 202434.2034.9833.8834.4134.41266,200
21 Mar 202433.2634.1233.2634.0434.04300,200
20 Mar 202432.5233.5232.4833.2633.26342,000
19 Mar 202432.4032.7631.6332.6232.62314,000
18 Mar 202432.1632.4231.6132.2932.29472,000
15 Mar 202431.4532.5431.4532.0132.01946,700
14 Mar 202431.9032.2131.6931.9731.97475,100
13 Mar 202431.5832.4831.5132.0832.08915,600
13 Mar 20240.12 Dividend
12 Mar 202431.6632.2631.3031.9531.83419,800
11 Mar 202431.9632.2430.7731.7531.63479,100
08 Mar 202432.1932.9831.9232.0431.92541,800
07 Mar 202432.0832.3131.1231.3931.27405,800
06 Mar 202432.5132.7631.1631.8731.75505,000
05 Mar 202431.6632.7131.6632.1532.03490,600
04 Mar 202431.2931.8931.2631.8331.71449,500
01 Mar 202430.9031.5030.4331.4031.28396,700
29 Feb 202429.8331.1529.8330.8730.75621,700
28 Feb 202429.8530.3229.3929.4029.29358,800
27 Feb 202429.0030.4429.0030.1630.05347,000
26 Feb 202429.5230.1429.2629.3029.19399,500
23 Feb 202428.6229.9728.5529.7829.67497,300
22 Feb 202431.3531.9527.8428.6128.501,233,900
21 Feb 202430.3832.4929.1431.8531.731,454,600
20 Feb 202430.4832.3430.4832.2632.14811,000
16 Feb 202431.7631.7630.8131.1130.99619,200
15 Feb 202433.7833.9031.6932.0931.97671,800
14 Feb 202432.8433.5332.5533.3933.26481,800
13 Feb 202431.8732.3031.3632.2832.16464,300
12 Feb 202433.1733.8333.1333.3933.26269,700
09 Feb 202432.3833.1932.1433.0932.97292,300
08 Feb 202431.5532.3731.5132.3732.25176,900
07 Feb 202431.6231.8531.2531.4831.36187,200
06 Feb 202430.8031.6530.6231.6331.51188,100
05 Feb 202430.1930.9529.7730.8130.69254,600
02 Feb 202431.0931.4430.6730.7130.59356,900
01 Feb 202430.7331.6630.3031.6431.52517,600
31 Jan 202431.5631.7330.5330.6430.52272,700
30 Jan 202432.1532.2730.8831.4231.30619,800
29 Jan 202431.7932.7231.6532.5532.43497,100
26 Jan 202431.3632.4831.2931.8531.73423,000
25 Jan 202430.8831.2130.5931.2031.08230,900
24 Jan 202431.2631.2630.1730.3230.21247,700
23 Jan 202430.9531.4330.3130.6830.56222,900
22 Jan 202430.1230.8730.0130.5130.40373,500
19 Jan 202429.7329.8029.0829.6929.58259,200
18 Jan 202429.3629.5928.6329.5529.44330,100
17 Jan 202428.8529.3328.6729.1129.00153,600
16 Jan 202429.3929.5228.8829.4029.29340,200
12 Jan 202429.9630.3629.3829.6629.55298,500
11 Jan 202430.4030.4029.4729.7629.65232,400
10 Jan 202429.3730.5329.3730.4430.33324,400
09 Jan 202429.7329.8129.3729.4729.36251,600
08 Jan 202430.1230.4229.7930.3930.28282,900
05 Jan 202429.9130.4929.9030.2530.14248,800
04 Jan 202430.5230.9030.1130.2730.16252,100
03 Jan 202430.8631.0930.3230.5330.42371,200
02 Jan 202431.2631.5030.6631.2631.14415,000
29 Dec 202331.6031.7230.6530.9130.79260,600
28 Dec 202331.8531.9531.3231.5431.42285,000
27 Dec 202332.2832.2831.8431.9731.85220,700
26 Dec 202331.5532.2331.4632.0631.94218,400
22 Dec 202331.1631.9831.1631.4231.30184,300
21 Dec 202331.1631.3230.4031.3131.19450,400
20 Dec 202331.6131.9330.7630.8130.69479,500
19 Dec 202330.6931.9030.6931.7331.61952,800
18 Dec 202330.5031.3430.2930.6630.54403,300
15 Dec 202331.6731.7130.1330.3730.262,476,300
14 Dec 202331.3532.1730.9331.5031.38449,200
13 Dec 202329.7730.8529.6430.8330.71896,600
12 Dec 202329.7430.0029.3629.8229.71390,600
11 Dec 202329.7230.3629.3829.8629.75623,500
08 Dec 202329.2129.5928.7129.5529.44537,100
07 Dec 202328.1829.3828.0429.3729.26548,300
06 Dec 202328.4029.3828.1928.2328.12484,300
05 Dec 202328.5528.6727.9028.1628.05503,500
04 Dec 202328.0228.9028.0228.6128.50510,600
01 Dec 202327.0828.3726.6928.3428.23529,000
30 Nov 202327.1327.3426.6227.2627.16383,500
29 Nov 202327.7028.1626.9027.0326.93290,500
28 Nov 202326.7627.3926.3927.3927.29357,900
27 Nov 202327.0727.0726.6626.6926.59283,500
24 Nov 202326.9827.3726.9527.2127.11184,400
22 Nov 202327.7327.9026.9827.0026.90342,900
21 Nov 202328.2328.3727.0727.4227.32662,200
20 Nov 202328.4028.8528.2028.4328.32477,600
17 Nov 202327.5728.3627.1028.3228.21504,600
16 Nov 202328.7728.7727.1927.3427.24381,300
15 Nov 202329.5330.1928.9829.0328.92360,000
14 Nov 202328.9929.7928.7929.5029.39721,400
13 Nov 202327.9528.3527.7727.9127.81329,400
10 Nov 202327.8028.4827.5628.1928.08427,900
09 Nov 202328.5728.5727.6227.7527.65293,400
08 Nov 202328.5428.6928.2028.4328.32295,900
07 Nov 202328.5228.8428.2728.5628.45408,700
06 Nov 202328.7128.8528.1728.6128.50301,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...