U.S. markets open in 4 hours 31 minutes

PROG Holdings, Inc. (PRG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.94-0.25 (-0.45%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202154.6755.1954.2154.9454.94265,200
May 14, 202154.6255.2654.1755.1955.19367,900
May 13, 202151.9854.2051.9853.8853.88580,300
May 12, 202152.9853.9652.0052.0252.02501,600
May 11, 202153.2354.2052.7153.5353.53707,100
May 10, 202155.8756.7354.0054.1854.18820,400
May 07, 202154.2056.1553.9955.8155.81602,800
May 06, 202154.4354.9053.2954.7554.75648,100
May 05, 202153.5854.8153.5853.8953.89530,100
May 04, 202151.4553.8651.4553.5553.55570,600
May 03, 202151.0852.6851.0552.0852.08605,300
Apr 30, 202150.7651.3250.0550.9450.94902,000
Apr 29, 202150.5854.0050.2950.8750.871,392,100
Apr 28, 202147.2849.4946.8349.4249.42876,300
Apr 27, 202143.9246.9443.7646.9046.901,456,400
Apr 26, 202143.5843.8542.9343.4643.46407,700
Apr 23, 202142.5943.4942.3043.0543.05386,700
Apr 22, 202143.2943.7642.3142.7142.71564,400
Apr 21, 202143.1244.1242.8543.1543.15581,900
Apr 20, 202143.3543.6842.5743.1943.19497,300
Apr 19, 202143.7744.1443.2243.5143.51431,400
Apr 16, 202144.1144.4543.3744.2544.25309,100
Apr 15, 202144.0044.0043.1043.6843.68283,400
Apr 14, 202143.2544.3243.0343.4943.49392,700
Apr 13, 202143.2843.6842.9043.3843.38657,000
Apr 12, 202143.7144.1043.0343.4943.49387,000
Apr 09, 202143.1644.0842.9843.9343.93520,500
Apr 08, 202143.7943.7942.7843.2843.28604,200
Apr 07, 202143.4744.1142.6043.3643.36673,400
Apr 06, 202126.5327.1825.8926.0126.01239,000
Apr 05, 202145.0445.4842.9443.6143.61499,300
Apr 01, 202143.6245.6343.2545.4045.40477,600
Mar 31, 202144.1544.6343.2743.2943.29878,100
Mar 30, 202142.9644.2242.7944.0844.08444,200
Mar 29, 202144.6544.7842.8843.1743.17471,100
Mar 26, 202145.6445.9244.0944.9644.96494,700
Mar 25, 202143.2545.4442.5245.0845.08386,400
Mar 24, 202143.9544.8243.3343.4643.46503,000
Mar 23, 202144.7445.5443.2643.4743.47345,700
Mar 22, 202146.6746.9545.1545.1945.19397,200
Mar 19, 202146.3247.7246.1446.7846.781,523,600
Mar 18, 202148.9849.2446.1946.4446.44627,100
Mar 17, 202148.3948.8447.9348.7048.70509,200
Mar 16, 202150.1151.1848.0548.8648.86496,800
Mar 15, 202149.3350.4048.3850.3650.36394,600
Mar 12, 202148.8051.2948.5349.5849.58588,100
Mar 11, 202148.4249.5447.6948.8448.84604,400
Mar 10, 202147.9648.9647.9048.0048.00767,000
Mar 09, 202147.5848.7546.8848.0048.00899,600
Mar 08, 202146.0747.8245.8446.8546.85799,300
Mar 05, 202146.0046.7444.2545.8345.831,163,400
Mar 04, 202146.7447.2644.8345.2745.27753,400
Mar 03, 202148.9749.5346.9246.9446.94732,300
Mar 02, 202148.5550.0848.2648.5148.51973,300
Mar 01, 202151.4151.6648.6348.6548.651,008,300
Feb 26, 202151.0452.1349.6450.0050.001,062,800
Feb 25, 202148.4552.5047.7751.0951.09912,600
Feb 24, 202148.1049.7447.5249.5949.59514,900
Feb 23, 202147.4548.2746.5247.4147.41460,100
Feb 22, 202148.4949.0347.6347.6747.67540,000
Feb 19, 202150.1950.8648.1448.5148.51517,800
Feb 18, 202150.0450.3148.0050.0050.00587,000
Feb 17, 202151.6151.8050.0450.0850.08407,300
Feb 16, 202153.2953.7451.3051.7251.72394,900
Feb 12, 202153.9155.1852.9153.1153.11213,700
Feb 11, 202155.4456.1554.0554.3654.36459,000
Feb 10, 202156.1456.5254.5955.2255.22373,100
Feb 09, 202155.4857.6555.3256.2356.23491,200
Feb 08, 202152.8955.8452.8955.4855.48561,500
Feb 05, 202150.8853.3449.6653.3353.33622,300
Feb 04, 202149.5950.7549.1950.3050.30454,200
Feb 03, 202149.8050.3648.9449.7249.72598,800
Feb 02, 202148.5650.9147.7550.0550.05798,300
Feb 01, 202147.5748.5847.0647.9147.91675,400
Jan 29, 202148.3449.5147.0047.1847.18609,200
Jan 28, 202149.0049.3248.0648.5248.52613,400
Jan 27, 202148.3049.2146.2048.5948.59712,500
Jan 26, 202149.6050.5049.0049.4749.47504,600
Jan 25, 202150.2051.2748.9849.6049.60631,300
Jan 22, 202152.1452.9150.5650.8250.82658,600
Jan 21, 202154.9754.9752.8652.9052.90718,100
Jan 20, 202155.0055.3354.3054.8454.84645,100
Jan 19, 202159.7059.8254.9555.0955.091,013,000
Jan 15, 202157.6360.5057.2858.6258.62694,700
Jan 14, 202156.0759.2455.8258.2558.25772,200
Jan 13, 202155.0656.8054.7955.8255.82727,300
Jan 12, 202153.3255.1053.0754.5154.51624,800
Jan 11, 202151.6653.7051.5353.2053.20396,500
Jan 08, 202152.9854.9452.4152.6352.63538,600
Jan 07, 202154.6655.1353.0253.1053.10401,200
Jan 06, 202153.4655.4353.2055.0055.00681,200
Jan 05, 202152.1152.6951.4952.4652.46588,600
Jan 04, 202154.2254.4450.9551.8651.86861,500
Dec 31, 202053.9854.7453.2953.8753.87641,200
Dec 30, 202054.5955.4753.5154.0054.00392,000
Dec 29, 202054.9955.6554.0354.5754.57579,200
Dec 28, 202054.2055.5154.2054.5054.50474,900
Dec 24, 202054.8654.8653.3354.0154.01140,200
Dec 23, 202054.0954.8053.3454.0954.09502,200
Dec 22, 202057.8358.5353.7554.0554.05911,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...