Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NYSE - Delayed Quote USD

PROG Holdings, Inc. (PRG)

Compare

29.39

+0.17

+(0.58%)

At close: February 21 at 4:00:02 PM EST

29.69

+0.30

+(1.02%)

After hours: February 21 at 6:10:56 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	29.78	30.07	29.05	29.39	29.39	1,170,900
Feb 20, 2025	30.62	31.35	28.99	29.22	29.22	1,539,100
Feb 19, 2025	37.58	37.58	30.55	30.58	30.58	2,255,600
Feb 18, 2025	42.99	43.25	42.21	42.69	42.69	800,000
Feb 14, 2025	43.71	43.97	42.59	42.82	42.82	504,200
Feb 13, 2025	42.84	43.94	42.76	43.53	43.53	331,400
Feb 12, 2025	42.28	42.77	41.84	42.53	42.53	378,600
Feb 11, 2025	41.97	43.22	41.96	42.95	42.95	344,700
Feb 10, 2025	43.27	43.64	42.17	42.24	42.24	745,900
Feb 7, 2025	43.68	44.24	43.00	43.07	43.07	284,200
Feb 6, 2025	44.09	44.43	43.41	43.75	43.75	265,000
Feb 5, 2025	43.34	43.69	42.80	43.65	43.65	262,000
Feb 4, 2025	42.30	43.13	42.09	43.00	43.00	172,400
Feb 3, 2025	41.91	42.55	41.48	42.49	42.49	276,700
Jan 31, 2025	43.05	43.05	41.65	42.75	42.75	432,900
Jan 30, 2025	42.68	43.78	42.64	43.28	43.28	393,800
Jan 29, 2025	42.00	42.61	41.73	42.16	42.16	179,400
Jan 28, 2025	41.75	42.32	41.33	42.10	42.10	198,800
Jan 27, 2025	42.22	43.18	41.98	42.31	42.31	261,500
Jan 24, 2025	42.16	42.63	41.82	42.26	42.26	185,700
Jan 23, 2025	43.23	43.23	41.90	42.16	42.16	367,400
Jan 22, 2025	43.54	43.58	43.05	43.20	43.20	250,800
Jan 21, 2025	43.48	43.96	43.19	43.82	43.82	311,000
Jan 17, 2025	43.16	43.44	42.85	43.11	43.11	491,300
Jan 16, 2025	41.90	42.97	41.78	42.90	42.90	274,400
Jan 15, 2025	42.34	42.54	41.79	42.18	42.18	258,300
Jan 14, 2025	41.67	41.97	40.21	40.91	40.91	353,200
Jan 13, 2025	39.71	41.65	39.27	41.54	41.54	384,400
Jan 10, 2025	40.57	41.12	40.06	40.13	40.13	286,900
Jan 8, 2025	41.36	41.73	40.93	41.28	41.28	290,800
Jan 7, 2025	42.70	43.13	41.78	42.24	42.24	364,900
Jan 6, 2025	42.90	43.20	42.01	42.57	42.57	305,300
Jan 3, 2025	42.43	42.96	41.89	42.74	42.74	430,000
Jan 2, 2025	42.59	43.03	41.96	42.30	42.30	198,500
Dec 31, 2024	42.35	42.78	42.00	42.26	42.26	308,700
Dec 30, 2024	41.97	42.53	41.00	41.99	41.99	226,700
Dec 27, 2024	42.68	42.83	41.68	42.15	42.15	154,900
Dec 26, 2024	42.06	43.22	41.94	43.03	43.03	228,700
Dec 24, 2024	41.64	42.64	41.47	42.51	42.51	113,100
Dec 23, 2024	41.74	41.80	41.22	41.73	41.73	255,800
Dec 20, 2024	41.20	42.30	41.05	42.12	42.12	1,191,600
Dec 19, 2024	42.65	43.08	41.15	41.69	41.69	489,600
Dec 18, 2024	44.41	44.86	41.84	42.10	42.10	368,800
Dec 17, 2024	43.57	43.93	42.85	43.90	43.90	509,900
Dec 16, 2024	44.10	45.04	43.67	43.89	43.89	353,200
Dec 13, 2024	46.73	46.83	44.01	44.13	44.13	453,500
Dec 12, 2024	47.98	48.77	47.01	47.11	47.11	362,400
Dec 11, 2024	47.76	48.82	47.71	48.12	48.12	341,300
Dec 10, 2024	46.85	48.14	46.02	47.47	47.47	470,900
Dec 9, 2024	46.93	46.97	46.21	46.88	46.88	267,400
Dec 6, 2024	47.42	47.78	46.58	46.89	46.89	228,900
Dec 5, 2024	47.87	48.31	47.23	47.38	47.38	413,100
Dec 4, 2024	47.98	48.47	47.65	47.87	47.87	323,800
Dec 3, 2024	48.56	48.56	47.49	48.11	48.11	265,300
Dec 2, 2024	48.92	49.29	47.68	48.41	48.41	416,500
Nov 29, 2024	48.79	49.02	48.22	48.66	48.66	184,500
Nov 27, 2024	49.30	49.50	48.05	48.21	48.21	556,400
Nov 26, 2024	47.81	49.23	47.68	49.14	49.14	465,700
Nov 25, 2024	47.84	48.83	47.74	48.08	48.08	469,200
Nov 22, 2024	46.34	47.66	46.34	47.43	47.43	362,200
Nov 21, 2024	47.39	47.72	46.04	46.34	46.34	440,900
Nov 20, 2024	46.67	47.03	46.24	46.98	46.98	369,700
Nov 19, 2024	0.12 Dividend
Nov 19, 2024	46.68	47.24	46.18	46.81	46.81	203,500
Nov 18, 2024	48.08	48.59	47.09	47.20	47.08	264,900
Nov 15, 2024	48.07	48.24	47.04	47.72	47.60	330,600
Nov 14, 2024	48.96	48.96	47.52	47.79	47.67	357,100
Nov 13, 2024	48.81	49.90	48.68	48.84	48.72	514,300
Nov 12, 2024	48.38	49.28	48.07	48.24	48.12	837,700
Nov 11, 2024	48.21	49.28	48.10	48.34	48.22	300,300
Nov 8, 2024	47.42	48.23	46.61	47.92	47.80	425,500
Nov 7, 2024	49.28	49.28	47.32	47.42	47.30	368,400
Nov 6, 2024	48.47	49.72	47.82	49.65	49.52	501,600
Nov 5, 2024	44.89	45.92	44.67	45.69	45.57	382,800
Nov 4, 2024	43.89	45.20	43.66	44.71	44.60	292,700
Nov 1, 2024	43.97	45.03	43.97	44.03	43.92	306,400
Oct 31, 2024	43.92	44.34	43.43	43.67	43.56	330,300
Oct 30, 2024	43.20	44.80	43.20	43.92	43.81	328,900
Oct 29, 2024	42.28	43.51	42.28	43.24	43.13	367,500
Oct 28, 2024	42.35	43.15	42.35	42.91	42.80	335,500
Oct 25, 2024	43.35	43.37	42.04	42.09	41.98	300,600
Oct 24, 2024	43.84	43.84	42.02	42.90	42.79	620,200
Oct 23, 2024	45.01	45.21	41.71	42.46	42.35	759,300
Oct 22, 2024	46.88	47.93	46.82	46.97	46.85	383,400
Oct 21, 2024	48.40	48.40	46.95	47.03	46.91	273,200
Oct 18, 2024	49.47	49.47	47.90	48.23	48.11	242,200
Oct 17, 2024	49.30	49.71	48.96	49.49	49.36	179,200
Oct 16, 2024	49.13	50.12	48.86	49.50	49.37	294,100
Oct 15, 2024	48.27	49.55	48.19	48.79	48.67	252,600
Oct 14, 2024	48.13	48.13	47.70	48.01	47.89	153,700
Oct 11, 2024	47.00	48.09	47.00	47.99	47.87	182,400
Oct 10, 2024	47.69	47.69	46.80	47.15	47.03	257,700
Oct 9, 2024	47.92	49.00	47.59	48.13	48.01	197,000
Oct 8, 2024	48.15	48.94	47.68	48.12	48.00	215,300
Oct 7, 2024	47.67	47.90	47.33	47.75	47.63	249,700
Oct 4, 2024	46.87	47.92	46.62	47.87	47.75	254,700
Oct 3, 2024	46.59	46.74	46.02	46.19	46.07	384,900
Oct 2, 2024	46.82	47.23	46.18	46.85	46.73	340,300
Oct 1, 2024	48.40	48.46	47.27	47.30	47.18	282,800
Sep 30, 2024	48.03	49.03	47.70	48.49	48.37	302,800
Sep 27, 2024	48.77	49.10	48.04	48.19	48.07	242,500
Sep 26, 2024	49.11	49.43	48.21	48.24	48.12	277,300
Sep 25, 2024	49.37	49.99	48.68	48.80	48.68	338,900
Sep 24, 2024	50.23	50.26	49.22	49.62	49.49	281,800
Sep 23, 2024	49.65	50.27	49.13	50.26	50.13	301,400
Sep 20, 2024	48.68	50.28	48.47	49.49	49.36	1,549,100
Sep 19, 2024	48.25	49.09	47.06	48.82	48.70	517,600
Sep 18, 2024	46.61	47.94	46.01	47.35	47.23	442,800
Sep 17, 2024	47.61	47.93	46.20	46.48	46.36	391,500
Sep 16, 2024	46.44	47.18	46.17	47.14	47.02	324,900
Sep 13, 2024	45.63	46.35	45.19	46.35	46.23	338,600
Sep 12, 2024	44.90	45.34	44.41	45.06	44.95	335,600
Sep 11, 2024	44.04	45.08	43.72	44.67	44.56	378,600
Sep 10, 2024	46.19	46.20	43.65	44.37	44.26	610,700
Sep 9, 2024	44.97	46.29	44.46	45.81	45.69	466,400
Sep 6, 2024	46.33	46.43	44.88	44.98	44.87	388,800
Sep 5, 2024	47.43	47.43	45.88	46.19	46.07	373,300
Sep 4, 2024	45.70	47.21	45.55	47.20	47.08	462,300
Sep 3, 2024	46.27	46.58	45.36	45.92	45.80	512,400
Aug 30, 2024	47.20	47.20	46.35	46.76	46.64	505,600
Aug 29, 2024	47.18	47.25	46.38	46.92	46.80	457,700
Aug 28, 2024	46.96	47.85	46.86	46.94	46.82	400,300
Aug 27, 2024	47.14	47.44	46.23	47.12	47.00	1,024,300
Aug 26, 2024	47.75	47.80	47.11	47.25	47.13	368,800
Aug 23, 2024	45.59	47.43	45.56	47.23	47.11	510,400
Aug 22, 2024	45.47	46.23	45.35	45.42	45.30	599,400
Aug 21, 2024	45.85	46.50	45.45	46.07	45.95	363,700
Aug 20, 2024	0.12 Dividend
Aug 20, 2024	46.01	46.01	45.05	45.42	45.30	828,700
Aug 19, 2024	45.28	46.17	44.53	46.12	45.88	569,200
Aug 16, 2024	43.30	44.45	43.30	43.81	43.58	548,300
Aug 15, 2024	42.66	43.80	42.66	43.29	43.07	565,500
Aug 14, 2024	41.30	41.91	41.05	41.62	41.41	696,100
Aug 13, 2024	40.69	41.25	40.21	41.06	40.85	243,600
Aug 12, 2024	40.25	40.80	39.83	40.32	40.11	302,000
Aug 9, 2024	39.87	40.77	39.64	40.39	40.18	284,000
Aug 8, 2024	40.16	40.49	39.82	40.01	39.80	626,800
Aug 7, 2024	40.51	40.67	39.68	39.97	39.76	593,400
Aug 6, 2024	40.82	40.82	39.90	40.10	39.89	477,000
Aug 5, 2024	40.33	41.25	39.52	40.81	40.60	523,000
Aug 2, 2024	42.85	43.74	42.01	42.23	42.01	388,800
Aug 1, 2024	45.32	45.65	43.95	44.18	43.95	554,300
Jul 31, 2024	45.95	46.33	44.82	45.06	44.83	563,000
Jul 30, 2024	45.16	46.40	45.08	45.95	45.71	571,600
Jul 29, 2024	44.26	45.15	43.33	44.97	44.74	600,700
Jul 26, 2024	43.05	44.54	42.94	43.93	43.70	1,191,500
Jul 25, 2024	42.47	42.76	41.00	42.33	42.11	1,452,800
Jul 24, 2024	39.98	43.03	39.06	42.25	42.03	2,377,800
Jul 23, 2024	34.33	35.26	34.06	34.63	34.45	945,200
Jul 22, 2024	34.05	35.02	33.84	34.47	34.29	490,600
Jul 19, 2024	34.42	34.50	33.84	33.90	33.73	250,100
Jul 18, 2024	34.84	35.50	34.15	34.41	34.23	273,200
Jul 17, 2024	34.58	35.66	34.58	35.00	34.82	458,900
Jul 16, 2024	33.66	35.07	33.66	34.94	34.76	531,300
Jul 15, 2024	33.38	34.09	33.13	33.38	33.21	238,400
Jul 12, 2024	33.53	33.77	32.71	33.12	32.95	457,000
Jul 11, 2024	32.88	33.41	32.26	33.16	32.99	440,800
Jul 10, 2024	32.48	32.71	31.98	32.04	31.88	485,800
Jul 9, 2024	32.97	33.13	32.19	32.37	32.20	603,500
Jul 8, 2024	33.44	33.72	33.05	33.11	32.94	346,800
Jul 5, 2024	33.52	33.56	32.80	33.13	32.96	146,800
Jul 3, 2024	33.77	33.98	33.42	33.77	33.60	99,700
Jul 2, 2024	33.85	34.17	33.74	33.79	33.62	203,500
Jul 1, 2024	34.95	35.22	33.63	33.77	33.60	425,000
Jun 28, 2024	34.09	35.09	34.09	34.68	34.50	668,100
Jun 27, 2024	35.01	35.01	34.04	34.20	34.02	267,900
Jun 26, 2024	35.19	35.59	34.67	34.78	34.60	268,100
Jun 25, 2024	35.76	35.99	35.40	35.45	35.27	320,200
Jun 24, 2024	35.40	36.51	35.40	36.08	35.89	290,000
Jun 21, 2024	35.23	35.76	34.90	35.30	35.12	1,222,900
Jun 20, 2024	35.46	35.83	35.14	35.40	35.22	232,100
Jun 18, 2024	35.32	35.64	34.72	35.60	35.42	330,500
Jun 17, 2024	34.78	35.19	34.30	35.17	34.99	238,400
Jun 14, 2024	34.49	34.50	33.95	34.49	34.31	269,300
Jun 13, 2024	35.80	35.85	34.73	35.03	34.85	504,000
Jun 12, 2024	36.39	36.89	35.94	36.11	35.92	281,100
Jun 11, 2024	35.55	35.72	34.98	35.43	35.25	289,500
Jun 10, 2024	35.28	35.81	34.90	35.78	35.60	327,500
Jun 7, 2024	35.50	35.87	35.37	35.65	35.47	212,900
Jun 6, 2024	36.74	36.77	36.08	36.33	36.14	207,600
Jun 5, 2024	36.68	37.04	36.14	36.94	36.75	251,600
Jun 4, 2024	36.35	37.11	36.33	36.63	36.44	313,700
Jun 3, 2024	38.28	38.28	36.89	37.00	36.81	458,400
May 31, 2024	36.22	37.87	36.15	37.79	37.60	797,500
May 30, 2024	35.32	35.99	35.27	35.82	35.64	264,600
May 29, 2024	34.89	35.22	34.40	34.90	34.72	519,300
May 28, 2024	35.67	36.20	35.40	35.79	35.61	320,600
May 24, 2024	0.12 Dividend
May 24, 2024	36.01	36.14	35.45	35.50	35.32	227,800
May 23, 2024	36.31	36.31	35.30	35.70	35.40	245,500
May 22, 2024	35.91	36.55	35.55	36.29	35.98	293,000
May 21, 2024	35.52	36.14	35.10	36.10	35.79	329,800
May 20, 2024	36.20	36.40	35.46	35.52	35.22	192,100
May 17, 2024	36.15	36.46	35.74	36.36	36.05	318,300
May 16, 2024	36.06	36.33	35.81	36.14	35.83	165,200
May 15, 2024	36.02	36.48	35.94	36.13	35.82	249,300
May 14, 2024	36.24	36.57	35.57	35.85	35.55	225,700
May 13, 2024	35.46	36.35	35.38	35.55	35.25	169,600
May 10, 2024	35.51	35.67	34.79	35.03	34.73	199,500
May 9, 2024	34.97	35.56	34.94	35.38	35.08	229,500
May 8, 2024	34.56	35.07	34.56	35.03	34.73	166,200
May 7, 2024	34.80	35.51	34.66	34.90	34.60	242,800
May 6, 2024	34.59	35.18	34.56	34.62	34.33	207,800
May 3, 2024	33.97	34.68	33.75	34.48	34.19	215,800
May 2, 2024	33.49	33.66	32.84	33.48	33.20	374,800
May 1, 2024	33.20	33.80	32.83	33.24	32.96	235,800
Apr 30, 2024	34.23	34.59	33.20	33.24	32.96	272,700
Apr 29, 2024	34.18	34.57	34.08	34.47	34.18	359,800
Apr 26, 2024	34.82	35.00	33.64	34.02	33.73	338,400
Apr 25, 2024	36.23	36.60	34.30	34.92	34.62	463,400
Apr 24, 2024	36.00	36.00	33.14	35.66	35.36	530,400
Apr 23, 2024	32.19	33.71	32.19	32.77	32.49	495,500
Apr 22, 2024	32.92	32.92	31.78	32.26	31.99	309,400
Apr 19, 2024	30.87	32.16	30.87	32.01	31.74	284,800
Apr 18, 2024	30.74	31.23	30.45	30.86	30.60	269,400
Apr 17, 2024	31.77	31.86	30.64	30.68	30.42	237,600
Apr 16, 2024	31.22	31.63	30.86	31.50	31.23	223,200
Apr 15, 2024	31.69	31.98	31.27	31.53	31.26	298,600
Apr 12, 2024	31.99	32.23	31.57	31.67	31.40	224,100
Apr 11, 2024	32.58	32.89	32.00	32.25	31.98	312,300
Apr 10, 2024	33.10	33.71	32.16	32.37	32.10	273,400
Apr 9, 2024	33.83	34.07	33.50	33.88	33.59	205,100
Apr 8, 2024	33.45	33.91	33.31	33.75	33.46	322,500
Apr 5, 2024	32.91	33.47	32.91	33.34	33.06	160,900
Apr 4, 2024	33.44	33.93	32.91	33.01	32.73	259,100
Apr 3, 2024	32.87	33.52	32.81	32.93	32.65	215,000
Apr 2, 2024	33.95	34.32	32.83	33.09	32.81	370,700
Apr 1, 2024	34.60	35.02	34.25	34.37	34.08	234,200
Mar 28, 2024	34.30	34.89	34.10	34.44	34.15	307,400
Mar 27, 2024	34.06	34.43	34.00	34.07	33.78	409,100
Mar 26, 2024	34.26	34.27	33.72	33.72	33.43	491,100
Mar 25, 2024	34.68	34.68	33.87	34.05	33.76	258,500
Mar 22, 2024	34.20	34.98	33.88	34.41	34.12	266,200
Mar 21, 2024	33.26	34.12	33.26	34.04	33.75	300,200
Mar 20, 2024	32.52	33.52	32.48	33.26	32.98	342,000
Mar 19, 2024	32.40	32.76	31.63	32.62	32.34	314,000
Mar 18, 2024	32.16	32.42	31.61	32.29	32.02	472,000
Mar 15, 2024	31.45	32.54	31.45	32.01	31.74	946,700
Mar 14, 2024	31.90	32.21	31.69	31.97	31.70	475,100
Mar 13, 2024	0.12 Dividend
Mar 13, 2024	31.58	32.48	31.51	32.08	31.81	915,600
Mar 12, 2024	31.66	32.26	31.30	31.95	31.56	419,800
Mar 11, 2024	31.96	32.24	30.77	31.75	31.36	479,100
Mar 8, 2024	32.19	32.98	31.92	32.04	31.65	541,800
Mar 7, 2024	32.08	32.31	31.12	31.39	31.01	405,800
Mar 6, 2024	32.51	32.76	31.16	31.87	31.48	505,000
Mar 5, 2024	31.66	32.71	31.66	32.15	31.76	490,600
Mar 4, 2024	31.29	31.89	31.26	31.83	31.44	449,500
Mar 1, 2024	30.90	31.50	30.43	31.40	31.02	396,700
Feb 29, 2024	29.83	31.15	29.83	30.87	30.49	621,700
Feb 28, 2024	29.85	30.32	29.39	29.40	29.04	358,800
Feb 27, 2024	29.00	30.44	29.00	30.16	29.79	347,000
Feb 26, 2024	29.52	30.14	29.26	29.30	28.94	399,500
Feb 23, 2024	28.62	29.97	28.55	29.78	29.42	497,300
Feb 22, 2024	31.35	31.95	27.84	28.61	28.26	1,233,900

AER AerCap Holdings N.V.

101.67

-3.89%

MGRC McGrath RentCorp

127.18

-1.38%

WSC WillScot Holdings Corporation

35.27

-8.79%

HRI Herc Holdings Inc.

163.97

-8.34%

HEES H&E Equipment Services, Inc.

98.14

-2.20%

R Ryder System, Inc.

164.95

-0.67%

UHAL U-Haul Holding Company

71.60

-2.12%

ALTG Alta Equipment Group Inc.

6.45

-6.25%

GSL Global Ship Lease, Inc.

22.66

-1.78%

CTOS Custom Truck One Source, Inc.

4.6200

-3.75%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PROG Holdings, Inc. (PRG)

Related Tickers