PROG Holdings Inc (PRG) Historical Stock Data
34.92 ↓0.74 (-2.08%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PRG is down -0.15% a day on average. There have been 17 days where PROG Holdings Inc closed green and 13 days where PRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 36.23 | 34.92 | ↓$1.31 (-3.62%) | 34.30 | 36.60 | 463.41K |
| 2024-04-24 | 36.00 | 35.66 | ↓$0.34 (-0.94%) | 33.14 | 36.00 | 530.39K |
| 2024-04-23 | 32.19 | 32.77 | ↑$0.58 (1.80%) | 32.19 | 33.71 | 495.46K |
| 2024-04-22 | 32.92 | 32.26 | ↓$0.66 (-2.00%) | 31.78 | 32.92 | 309.37K |
| 2024-04-19 | 30.87 | 32.01 | ↑$1.14 (3.69%) | 30.87 | 32.16 | 284.81K |
| 2024-04-18 | 30.74 | 30.86 | ↑$0.12 (0.39%) | 30.45 | 31.23 | 269.39K |
| 2024-04-17 | 31.77 | 30.68 | ↓$1.09 (-3.43%) | 30.64 | 31.86 | 237.59K |
| 2024-04-16 | 31.22 | 31.50 | ↑$0.28 (0.90%) | 30.86 | 31.63 | 223.19K |
| 2024-04-15 | 31.69 | 31.53 | ↓$0.16 (-0.50%) | 31.27 | 31.98 | 298.64K |
| 2024-04-12 | 31.99 | 31.67 | ↓$0.32 (-1.00%) | 31.57 | 32.23 | 224.11K |
| 2024-04-11 | 32.58 | 32.25 | ↓$0.33 (-1.01%) | 32.00 | 32.89 | 312.28K |
| 2024-04-10 | 33.10 | 32.37 | ↓$0.73 (-2.21%) | 32.16 | 33.71 | 273.41K |
| 2024-04-09 | 33.83 | 33.88 | ↑$0.05 (0.15%) | 33.50 | 34.07 | 205.08K |
| 2024-04-08 | 33.45 | 33.75 | ↑$0.30 (0.90%) | 33.31 | 33.91 | 322.51K |
| 2024-04-05 | 32.91 | 33.34 | ↑$0.43 (1.31%) | 32.91 | 33.47 | 160.91K |
| 2024-04-04 | 33.44 | 33.01 | ↓$0.43 (-1.29%) | 32.91 | 33.93 | 259.11K |
| 2024-04-03 | 32.87 | 32.93 | ↑$0.06 (0.18%) | 32.81 | 33.52 | 215.02K |
| 2024-04-02 | 33.95 | 33.09 | ↓$0.86 (-2.53%) | 32.83 | 34.32 | 370.71K |
| 2024-04-01 | 34.60 | 34.37 | ↓$0.23 (-0.66%) | 34.25 | 35.02 | 234.17K |
| 2024-03-28 | 34.30 | 34.44 | ↑$0.14 (0.41%) | 34.10 | 34.89 | 307.42K |
| 2024-03-27 | 34.06 | 34.07 | ↑$0.01 (0.03%) | 34.00 | 34.43 | 409.13K |
| 2024-03-26 | 34.26 | 33.72 | ↓$0.54 (-1.58%) | 33.72 | 34.27 | 491.13K |
| 2024-03-25 | 34.68 | 34.05 | ↓$0.63 (-1.82%) | 33.87 | 34.68 | 258.49K |
| 2024-03-22 | 34.20 | 34.41 | ↑$0.21 (0.61%) | 33.88 | 34.98 | 266.18K |
| 2024-03-21 | 33.26 | 34.04 | ↑$0.78 (2.35%) | 33.26 | 34.12 | 300.24K |
| 2024-03-20 | 32.52 | 33.26 | ↑$0.74 (2.28%) | 32.48 | 33.52 | 342.11K |
| 2024-03-19 | 32.40 | 32.62 | ↑$0.22 (0.68%) | 31.63 | 32.76 | 314.02K |
| 2024-03-18 | 32.16 | 32.29 | ↑$0.13 (0.40%) | 31.61 | 32.43 | 472.04K |
| 2024-03-15 | 31.45 | 32.01 | ↑$0.56 (1.78%) | 31.45 | 32.54 | 0.95M |
| 2024-03-14 | 31.90 | 31.97 | ↑$0.07 (0.22%) | 31.69 | 32.21 | 475.11K |
Create an account or log in to view more rows.
$PRG check out the one month chart.
Perfect bull flag.
$PRG how long until we take off?
$PRG Games being played here.
$PRG what calls are you guys jacked to the tits on?
$PRG only getting stronger
$PRG BULLS ALPHA
BEARS BETA
$PRG C'mon
do a spike!!
$PRG Games being played here.
$PRG the greatest stock of all time
will not bow to the shorts
oh yeah
$PRG hold