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

NYSE - Delayed Quote USD

PROG Holdings, Inc. (PRG)

Compare
26.24
+0.69
+(2.70%)
At close: April 17 at 4:00:01 PM EDT
26.59
+0.35
+(1.33%)
After hours: April 17 at 5:29:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202525.5226.4725.5226.2426.24318,300
Apr 16, 202525.7625.9025.1725.5525.55381,000
Apr 15, 202525.4625.8025.2625.6925.69397,200
Apr 14, 202525.8825.8824.9425.5025.50291,500
Apr 11, 202525.3825.5824.7325.4225.42298,400
Apr 10, 202526.1426.1424.9225.3425.34651,300
Apr 9, 202523.8927.3823.8926.8726.87593,200
Apr 8, 202525.8925.9223.5324.0224.02545,700
Apr 7, 202523.5026.0323.5025.0225.02623,900
Apr 4, 202524.6325.2023.7825.2025.20718,800
Apr 3, 202526.7026.8725.2425.7525.75544,500
Apr 2, 202527.0528.2927.0528.0728.07385,000
Apr 1, 202526.4927.7426.3627.5227.52389,300
Mar 31, 202526.0126.7726.0026.6026.60407,700
Mar 28, 202527.2727.4326.3026.4126.41316,200
Mar 27, 202527.4827.6327.0827.4227.42462,300
Mar 26, 202527.5627.9927.0127.4827.48465,900
Mar 25, 202527.9928.2127.1727.3427.34559,400
Mar 24, 202527.7928.0427.4127.9027.90405,800
Mar 21, 202526.9527.2426.7027.1927.191,189,700
Mar 20, 202526.9027.6826.9027.1827.18649,300
Mar 19, 202526.3927.3726.1827.2027.20524,700
Mar 18, 202526.3726.4625.9325.9425.94788,700
Mar 17, 202526.5026.8125.9926.4726.47474,900
Mar 14, 202526.4326.8026.1526.7126.71580,200
Mar 13, 2025 0.13 Dividend
Mar 13, 202527.0927.2526.0226.1826.18496,100
Mar 12, 202526.9627.6526.8127.0426.91796,800
Mar 11, 202526.9427.5226.7126.8926.76682,900
Mar 10, 202527.8128.4526.8326.9526.82488,000
Mar 7, 202528.5228.6928.0328.1528.011,047,100
Mar 6, 202526.5728.6226.5228.5528.411,211,100
Mar 5, 202527.0527.5026.5826.9026.77895,400
Mar 4, 202528.3028.4227.0927.2027.07779,200
Mar 3, 202528.3929.6828.3928.8128.67659,800
Feb 28, 202527.8028.7327.7028.3728.23624,100
Feb 27, 202527.9228.5027.6127.9127.78593,900
Feb 26, 202528.0128.7427.6227.6927.56962,100
Feb 25, 202529.7729.8028.9729.1729.031,040,500
Feb 24, 202529.4829.8328.4328.4828.34765,600
Feb 21, 202529.7830.0729.0529.3929.251,170,900
Feb 20, 202530.6231.3528.9929.2229.081,539,100
Feb 19, 202537.5837.5830.5530.5830.432,255,600
Feb 18, 202542.9943.2542.2142.6942.48800,000
Feb 14, 202543.7143.9742.5942.8242.61504,200
Feb 13, 202542.8443.9442.7643.5343.32331,400
Feb 12, 202542.2842.7741.8442.5342.33378,600
Feb 11, 202541.9743.2241.9642.9542.74344,700
Feb 10, 202543.2743.6442.1742.2442.04745,900
Feb 7, 202543.6844.2443.0043.0742.86284,200
Feb 6, 202544.0944.4343.4143.7543.54265,000
Feb 5, 202543.3443.6942.8043.6543.44262,000
Feb 4, 202542.3043.1342.0943.0042.79172,400
Feb 3, 202541.9142.5541.4842.4942.29276,700
Jan 31, 202543.0543.0541.6542.7542.54432,900
Jan 30, 202542.6843.7842.6443.2843.07393,800
Jan 29, 202542.0042.6141.7342.1641.96179,400
Jan 28, 202541.7542.3241.3342.1041.90198,800
Jan 27, 202542.2243.1841.9842.3142.11261,500
Jan 24, 202542.1642.6341.8242.2642.06185,700
Jan 23, 202543.2343.2341.9042.1641.96367,400
Jan 22, 202543.5443.5843.0543.2042.99250,800
Jan 21, 202543.4843.9643.1943.8243.61311,000
Jan 17, 202543.1643.4442.8543.1142.90491,300
Jan 16, 202541.9042.9741.7842.9042.69274,400
Jan 15, 202542.3442.5441.7942.1841.98258,300
Jan 14, 202541.6741.9740.2140.9140.71353,200
Jan 13, 202539.7141.6539.2741.5441.34384,400
Jan 10, 202540.5741.1240.0640.1339.94286,900
Jan 8, 202541.3641.7340.9341.2841.08290,800
Jan 7, 202542.7043.1341.7842.2442.04364,900
Jan 6, 202542.9043.2042.0142.5742.37305,300
Jan 3, 202542.4342.9641.8942.7442.53430,000
Jan 2, 202542.5943.0341.9642.3042.10198,500
Dec 31, 202442.3542.7842.0042.2642.06308,700
Dec 30, 202441.9742.5341.0041.9941.79226,700
Dec 27, 202442.6842.8341.6842.1541.95154,900
Dec 26, 202442.0643.2241.9443.0342.82228,700
Dec 24, 202441.6442.6441.4742.5142.31113,100
Dec 23, 202441.7441.8041.2241.7341.53255,800
Dec 20, 202441.2042.3041.0542.1241.921,191,600
Dec 19, 202442.6543.0841.1541.6941.49489,600
Dec 18, 202444.4144.8641.8442.1041.90368,800
Dec 17, 202443.5743.9342.8543.9043.69509,900
Dec 16, 202444.1045.0443.6743.8943.68353,200
Dec 13, 202446.7346.8344.0144.1343.92453,500
Dec 12, 202447.9848.7747.0147.1146.88362,400
Dec 11, 202447.7648.8247.7148.1247.89341,300
Dec 10, 202446.8548.1446.0247.4747.24470,900
Dec 9, 202446.9346.9746.2146.8846.65267,400
Dec 6, 202447.4247.7846.5846.8946.66228,900
Dec 5, 202447.8748.3147.2347.3847.15413,100
Dec 4, 202447.9848.4747.6547.8747.64323,800
Dec 3, 202448.5648.5647.4948.1147.88265,300
Dec 2, 202448.9249.2947.6848.4148.18416,500
Nov 29, 202448.7949.0248.2248.6648.43184,500
Nov 27, 202449.3049.5048.0548.2147.98556,400
Nov 26, 202447.8149.2347.6849.1448.90465,700
Nov 25, 202447.8448.8347.7448.0847.85469,200
Nov 22, 202446.3447.6646.3447.4347.20362,200
Nov 21, 202447.3947.7246.0446.3446.12440,900
Nov 20, 202446.6747.0346.2446.9846.75369,700
Nov 19, 2024 0.12 Dividend
Nov 19, 202446.6847.2446.1846.8146.58203,500
Nov 18, 202448.0848.5947.0947.2046.85264,900
Nov 15, 202448.0748.2447.0447.7247.37330,600
Nov 14, 202448.9648.9647.5247.7947.44357,100
Nov 13, 202448.8149.9048.6848.8448.48514,300
Nov 12, 202448.3849.2848.0748.2447.89837,700
Nov 11, 202448.2149.2848.1048.3447.99300,300
Nov 8, 202447.4248.2346.6147.9247.57425,500
Nov 7, 202449.2849.2847.3247.4247.07368,400
Nov 6, 202448.4749.7247.8249.6549.29501,600
Nov 5, 202444.8945.9244.6745.6945.35382,800
Nov 4, 202443.8945.2043.6644.7144.38292,700
Nov 1, 202443.9745.0343.9744.0343.71306,400
Oct 31, 202443.9244.3443.4343.6743.35330,300
Oct 30, 202443.2044.8043.2043.9243.60328,900
Oct 29, 202442.2843.5142.2843.2442.92367,500
Oct 28, 202442.3543.1542.3542.9142.60335,500
Oct 25, 202443.3543.3742.0442.0941.78300,600
Oct 24, 202443.8443.8442.0242.9042.59620,200
Oct 23, 202445.0145.2141.7142.4642.15759,300
Oct 22, 202446.8847.9346.8246.9746.63383,400
Oct 21, 202448.4048.4046.9547.0346.68273,200
Oct 18, 202449.4749.4747.9048.2347.88242,200
Oct 17, 202449.3049.7148.9649.4949.13179,200
Oct 16, 202449.1350.1248.8649.5049.14294,100
Oct 15, 202448.2749.5548.1948.7948.43252,600
Oct 14, 202448.1348.1347.7048.0147.66153,700
Oct 11, 202447.0048.0947.0047.9947.64182,400
Oct 10, 202447.6947.6946.8047.1546.80257,700
Oct 9, 202447.9249.0047.5948.1347.78197,000
Oct 8, 202448.1548.9447.6848.1247.77215,300
Oct 7, 202447.6747.9047.3347.7547.40249,700
Oct 4, 202446.8747.9246.6247.8747.52254,700
Oct 3, 202446.5946.7446.0246.1945.85384,900
Oct 2, 202446.8247.2346.1846.8546.51340,300
Oct 1, 202448.4048.4647.2747.3046.95282,800
Sep 30, 202448.0349.0347.7048.4948.13302,800
Sep 27, 202448.7749.1048.0448.1947.84242,500
Sep 26, 202449.1149.4348.2148.2447.89277,300
Sep 25, 202449.3749.9948.6848.8048.44338,900
Sep 24, 202450.2350.2649.2249.6249.26281,800
Sep 23, 202449.6550.2749.1350.2649.89301,400
Sep 20, 202448.6850.2848.4749.4949.131,549,100
Sep 19, 202448.2549.0947.0648.8248.46517,600
Sep 18, 202446.6147.9446.0147.3547.00442,800
Sep 17, 202447.6147.9346.2046.4846.14391,500
Sep 16, 202446.4447.1846.1747.1446.79324,900
Sep 13, 202445.6346.3545.1946.3546.01338,600
Sep 12, 202444.9045.3444.4145.0644.73335,600
Sep 11, 202444.0445.0843.7244.6744.34378,600
Sep 10, 202446.1946.2043.6544.3744.04610,700
Sep 9, 202444.9746.2944.4645.8145.47466,400
Sep 6, 202446.3346.4344.8844.9844.65388,800
Sep 5, 202447.4347.4345.8846.1945.85373,300
Sep 4, 202445.7047.2145.5547.2046.85462,300
Sep 3, 202446.2746.5845.3645.9245.58512,400
Aug 30, 202447.2047.2046.3546.7646.42505,600
Aug 29, 202447.1847.2546.3846.9246.58457,700
Aug 28, 202446.9647.8546.8646.9446.60400,300
Aug 27, 202447.1447.4446.2347.1246.771,024,300
Aug 26, 202447.7547.8047.1147.2546.90368,800
Aug 23, 202445.5947.4345.5647.2346.88510,400
Aug 22, 202445.4746.2345.3545.4245.09599,400
Aug 21, 202445.8546.5045.4546.0745.73363,700
Aug 20, 2024 0.12 Dividend
Aug 20, 202446.0146.0145.0545.4245.09828,700
Aug 19, 202445.2846.1744.5346.1245.66569,200
Aug 16, 202443.3044.4543.3043.8143.38548,300
Aug 15, 202442.6643.8042.6643.2942.86565,500
Aug 14, 202441.3041.9141.0541.6241.21696,100
Aug 13, 202440.6941.2540.2141.0640.65243,600
Aug 12, 202440.2540.8039.8340.3239.92302,000
Aug 9, 202439.8740.7739.6440.3939.99284,000
Aug 8, 202440.1640.4939.8240.0139.61626,800
Aug 7, 202440.5140.6739.6839.9739.57593,400
Aug 6, 202440.8240.8239.9040.1039.70477,000
Aug 5, 202440.3341.2539.5240.8140.41523,000
Aug 2, 202442.8543.7442.0142.2341.81388,800
Aug 1, 202445.3245.6543.9544.1843.74554,300
Jul 31, 202445.9546.3344.8245.0644.61563,000
Jul 30, 202445.1646.4045.0845.9545.49571,600
Jul 29, 202444.2645.1543.3344.9744.52600,700
Jul 26, 202443.0544.5442.9443.9343.491,191,500
Jul 25, 202442.4742.7641.0042.3341.911,452,800
Jul 24, 202439.9843.0339.0642.2541.832,377,800
Jul 23, 202434.3335.2634.0634.6334.29945,200
Jul 22, 202434.0535.0233.8434.4734.13490,600
Jul 19, 202434.4234.5033.8433.9033.56250,100
Jul 18, 202434.8435.5034.1534.4134.07273,200
Jul 17, 202434.5835.6634.5835.0034.65458,900
Jul 16, 202433.6635.0733.6634.9434.59531,300
Jul 15, 202433.3834.0933.1333.3833.05238,400
Jul 12, 202433.5333.7732.7133.1232.79457,000
Jul 11, 202432.8833.4132.2633.1632.83440,800
Jul 10, 202432.4832.7131.9832.0431.72485,800
Jul 9, 202432.9733.1332.1932.3732.05603,500
Jul 8, 202433.4433.7233.0533.1132.78346,800
Jul 5, 202433.5233.5632.8033.1332.80146,800
Jul 3, 202433.7733.9833.4233.7733.4399,700
Jul 2, 202433.8534.1733.7433.7933.45203,500
Jul 1, 202434.9535.2233.6333.7733.43425,000
Jun 28, 202434.0935.0934.0934.6834.34668,100
Jun 27, 202435.0135.0134.0434.2033.86267,900
Jun 26, 202435.1935.5934.6734.7834.43268,100
Jun 25, 202435.7635.9935.4035.4535.10320,200
Jun 24, 202435.4036.5135.4036.0835.72290,000
Jun 21, 202435.2335.7634.9035.3034.951,222,900
Jun 20, 202435.4635.8335.1435.4035.05232,100
Jun 18, 202435.3235.6434.7235.6035.25330,500
Jun 17, 202434.7835.1934.3035.1734.82238,400
Jun 14, 202434.4934.5033.9534.4934.15269,300
Jun 13, 202435.8035.8534.7335.0334.68504,000
Jun 12, 202436.3936.8935.9436.1135.75281,100
Jun 11, 202435.5535.7234.9835.4335.08289,500
Jun 10, 202435.2835.8134.9035.7835.43327,500
Jun 7, 202435.5035.8735.3735.6535.30212,900
Jun 6, 202436.7436.7736.0836.3335.97207,600
Jun 5, 202436.6837.0436.1436.9436.57251,600
Jun 4, 202436.3537.1136.3336.6336.27313,700
Jun 3, 202438.2838.2836.8937.0036.63458,400
May 31, 202436.2237.8736.1537.7937.42797,500
May 30, 202435.3235.9935.2735.8235.46264,600
May 29, 202434.8935.2234.4034.9034.55519,300
May 28, 202435.6736.2035.4035.7935.43320,600
May 24, 2024 0.12 Dividend
May 24, 202436.0136.1435.4535.5035.15227,800
May 23, 202436.3136.3135.3035.7035.23245,500
May 22, 202435.9136.5535.5536.2935.81293,000
May 21, 202435.5236.1435.1036.1035.62329,800
May 20, 202436.2036.4035.4635.5235.05192,100
May 17, 202436.1536.4635.7436.3635.88318,300
May 16, 202436.0636.3335.8136.1435.66165,200
May 15, 202436.0236.4835.9436.1335.65249,300
May 14, 202436.2436.5735.5735.8535.38225,700
May 13, 202435.4636.3535.3835.5535.08169,600
May 10, 202435.5135.6734.7935.0334.57199,500
May 9, 202434.9735.5634.9435.3834.91229,500
May 8, 202434.5635.0734.5635.0334.57166,200
May 7, 202434.8035.5134.6634.9034.44242,800
May 6, 202434.5935.1834.5634.6234.16207,800
May 3, 202433.9734.6833.7534.4834.02215,800
May 2, 202433.4933.6632.8433.4833.04374,800
May 1, 202433.2033.8032.8333.2432.80235,800
Apr 30, 202434.2334.5933.2033.2432.80272,700
Apr 29, 202434.1834.5734.0834.4734.01359,800
Apr 26, 202434.8235.0033.6434.0233.57338,400
Apr 25, 202436.2336.6034.3034.9234.46463,400
Apr 24, 202436.0036.0033.1435.6635.19530,400
Apr 23, 202432.1933.7132.1932.7732.34495,500
Apr 22, 202432.9232.9231.7832.2631.83309,400
Apr 19, 202430.8732.1630.8732.0131.59284,800
Apr 18, 202430.7431.2330.4530.8630.45269,400

Related Tickers

FTAIN FTAI Aviation Ltd.
25.04
+0.54%
 
VSTS Vestis Corporation
7.65
+2.82%
 
GATX GATX Corporation
147.12
-0.60%
 
MGRC McGrath RentCorp
104.93
-0.41%
 
UHAL U-Haul Holding Company
60.60
+1.99%
 
HEES H&E Equipment Services, Inc.
90.73
+0.04%
 
HRI Herc Holdings Inc.
117.66
+1.66%
 
TRTN-PF Triton International Limited
23.74
0.00%
 
TRTN-PE Triton International Limited
18.09
-1.71%
 
WSC WillScot Holdings Corporation
23.32
+0.47%