PROG Holdings Inc (PRG) Historical Stock Data
46.34 ↓0.64 (-1.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRG is down -0.35% 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 47.39 | 46.34 | ↓$1.05 (-2.22%) | 46.08 | 47.72 | 386.95K |
| 2024-11-20 | 46.67 | 46.98 | ↑$0.31 (0.66%) | 46.24 | 47.03 | 229.11K |
| 2024-11-19 | 46.68 | 46.81 | ↑$0.13 (0.28%) | 46.18 | 47.23 | 203.54K |
| 2024-11-18 | 48.08 | 47.20 | ↓$0.88 (-1.83%) | 47.09 | 48.59 | 264.92K |
| 2024-11-15 | 48.07 | 47.72 | ↓$0.35 (-0.73%) | 47.04 | 48.24 | 330.61K |
| 2024-11-14 | 48.96 | 47.79 | ↓$1.17 (-2.39%) | 47.52 | 48.96 | 357.11K |
| 2024-11-13 | 48.81 | 48.84 | ↑$0.03 (0.06%) | 48.68 | 49.90 | 514.34K |
| 2024-11-12 | 48.38 | 48.24 | ↓$0.14 (-0.29%) | 48.07 | 49.28 | 837.65K |
| 2024-11-11 | 48.21 | 48.34 | ↑$0.13 (0.27%) | 48.10 | 49.28 | 300.27K |
| 2024-11-08 | 47.42 | 47.92 | ↑$0.50 (1.05%) | 46.61 | 48.23 | 425.48K |
| 2024-11-07 | 49.28 | 47.42 | ↓$1.86 (-3.77%) | 47.32 | 49.28 | 368.38K |
| 2024-11-06 | 48.47 | 49.65 | ↑$1.18 (2.43%) | 47.82 | 49.72 | 501.64K |
| 2024-11-05 | 44.89 | 45.69 | ↑$0.80 (1.78%) | 44.67 | 45.92 | 382.79K |
| 2024-11-04 | 43.89 | 44.71 | ↑$0.82 (1.87%) | 43.66 | 45.20 | 292.66K |
| 2024-11-01 | 43.97 | 44.03 | ↑$0.06 (0.14%) | 43.97 | 45.03 | 306.36K |
| 2024-10-31 | 43.92 | 43.67 | ↓$0.25 (-0.57%) | 43.43 | 44.34 | 330.28K |
| 2024-10-30 | 43.20 | 43.92 | ↑$0.72 (1.67%) | 43.20 | 44.80 | 328.86K |
| 2024-10-29 | 42.55 | 43.24 | ↑$0.69 (1.62%) | 42.55 | 43.51 | 367.53K |
| 2024-10-28 | 42.35 | 42.91 | ↑$0.56 (1.32%) | 42.35 | 43.15 | 335.52K |
| 2024-10-25 | 43.35 | 42.09 | ↓$1.26 (-2.91%) | 42.04 | 43.37 | 300.64K |
| 2024-10-24 | 43.84 | 42.90 | ↓$0.94 (-2.14%) | 42.02 | 43.84 | 620.21K |
| 2024-10-23 | 45.01 | 42.46 | ↓$2.55 (-5.67%) | 41.71 | 45.21 | 759.33K |
| 2024-10-22 | 46.88 | 46.97 | ↑$0.09 (0.19%) | 46.82 | 47.93 | 383.43K |
| 2024-10-21 | 48.40 | 47.03 | ↓$1.37 (-2.83%) | 46.95 | 48.40 | 273.23K |
| 2024-10-18 | 49.47 | 48.23 | ↓$1.24 (-2.51%) | 47.90 | 49.47 | 242.22K |
| 2024-10-17 | 49.30 | 49.49 | ↑$0.19 (0.39%) | 48.96 | 49.71 | 179.23K |
| 2024-10-16 | 49.13 | 49.50 | ↑$0.37 (0.75%) | 48.86 | 50.12 | 294.13K |
| 2024-10-15 | 48.27 | 48.79 | ↑$0.52 (1.08%) | 48.19 | 49.55 | 252.59K |
| 2024-10-14 | 48.13 | 48.01 | ↓$0.12 (-0.25%) | 47.70 | 48.13 | 153.69K |
| 2024-10-11 | 47.00 | 47.99 | ↑$0.99 (2.11%) | 47.00 | 48.09 | 182.43K |
Create an account or log in to view more rows.
$PRG I'll say it again slowwwllyyyy! Better stocks to short by far
$PRG take what we can get
$PRG to the moon!
$PRG bear trap
$PRG still bullish
$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