NYSE USD

PROG Holdings, Inc. (PRG)

36.36 +0.22 (+0.61%)
At close: May 17 at 4:00 PM EDT
36.36 0.00 (0.00%)
After hours: May 17 at 6:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 36.15 36.46 35.74 36.36 36.36 318,300
May 16, 2024 36.06 36.33 35.81 36.14 36.14 165,200
May 15, 2024 36.02 36.48 35.94 36.13 36.13 249,300
May 14, 2024 36.24 36.57 35.57 35.85 35.85 225,700
May 13, 2024 35.46 36.35 35.38 35.55 35.55 169,600
May 10, 2024 35.51 35.67 34.79 35.03 35.03 199,500
May 9, 2024 34.97 35.56 34.94 35.38 35.38 229,500
May 8, 2024 34.56 35.07 34.56 35.03 35.03 166,200
May 7, 2024 34.80 35.51 34.66 34.90 34.90 242,800
May 6, 2024 34.59 35.18 34.56 34.62 34.62 207,800
May 3, 2024 33.97 34.68 33.75 34.48 34.48 215,800
May 2, 2024 33.49 33.66 32.84 33.48 33.48 374,800
May 1, 2024 33.20 33.80 32.83 33.24 33.24 235,800
Apr 30, 2024 34.23 34.59 33.20 33.24 33.24 272,700
Apr 29, 2024 34.18 34.57 34.08 34.47 34.47 359,800
Apr 26, 2024 34.82 35.00 33.64 34.02 34.02 338,400
Apr 25, 2024 36.23 36.60 34.30 34.92 34.92 463,400
Apr 24, 2024 36.00 36.00 33.14 35.66 35.66 530,400
Apr 23, 2024 32.19 33.71 32.19 32.77 32.77 495,500
Apr 22, 2024 32.92 32.92 31.78 32.26 32.26 309,400
Apr 19, 2024 30.87 32.16 30.87 32.01 32.01 284,800
Apr 18, 2024 30.74 31.23 30.45 30.86 30.86 269,400
Apr 17, 2024 31.77 31.86 30.64 30.68 30.68 237,600
Apr 16, 2024 31.22 31.63 30.86 31.50 31.50 223,200
Apr 15, 2024 31.69 31.98 31.27 31.53 31.53 298,600
Apr 12, 2024 31.99 32.23 31.57 31.67 31.67 224,100
Apr 11, 2024 32.58 32.89 32.00 32.25 32.25 312,300
Apr 10, 2024 33.10 33.71 32.16 32.37 32.37 273,400
Apr 9, 2024 33.83 34.07 33.50 33.88 33.88 205,100
Apr 8, 2024 33.45 33.91 33.31 33.75 33.75 322,500
Apr 5, 2024 32.91 33.47 32.91 33.34 33.34 160,900
Apr 4, 2024 33.44 33.93 32.91 33.01 33.01 259,100
Apr 3, 2024 32.87 33.52 32.81 32.93 32.93 215,000
Apr 2, 2024 33.95 34.32 32.83 33.09 33.09 370,700
Apr 1, 2024 34.60 35.02 34.25 34.37 34.37 234,200
Mar 28, 2024 34.30 34.89 34.10 34.44 34.44 307,400
Mar 27, 2024 34.06 34.43 34.00 34.07 34.07 409,100
Mar 26, 2024 34.26 34.27 33.72 33.72 33.72 491,100
Mar 25, 2024 34.68 34.68 33.87 34.05 34.05 258,500
Mar 22, 2024 34.20 34.98 33.88 34.41 34.41 266,200
Mar 21, 2024 33.26 34.12 33.26 34.04 34.04 300,200
Mar 20, 2024 32.52 33.52 32.48 33.26 33.26 342,000
Mar 19, 2024 32.40 32.76 31.63 32.62 32.62 314,000
Mar 18, 2024 32.16 32.42 31.61 32.29 32.29 472,000
Mar 15, 2024 31.45 32.54 31.45 32.01 32.01 946,700
Mar 14, 2024 31.90 32.21 31.69 31.97 31.97 475,100
Mar 13, 2024 0.12 Dividend
Mar 13, 2024 31.58 32.48 31.51 32.08 32.08 915,600
Mar 12, 2024 31.66 32.26 31.30 31.95 31.83 419,800
Mar 11, 2024 31.96 32.24 30.77 31.75 31.63 479,100
Mar 8, 2024 32.19 32.98 31.92 32.04 31.92 541,800
Mar 7, 2024 32.08 32.31 31.12 31.39 31.27 405,800
Mar 6, 2024 32.51 32.76 31.16 31.87 31.75 505,000
Mar 5, 2024 31.66 32.71 31.66 32.15 32.03 490,600
Mar 4, 2024 31.29 31.89 31.26 31.83 31.71 449,500
Mar 1, 2024 30.90 31.50 30.43 31.40 31.28 396,700
Feb 29, 2024 29.83 31.15 29.83 30.87 30.75 621,700
Feb 28, 2024 29.85 30.32 29.39 29.40 29.29 358,800
Feb 27, 2024 29.00 30.44 29.00 30.16 30.05 347,000
Feb 26, 2024 29.52 30.14 29.26 29.30 29.19 399,500
Feb 23, 2024 28.62 29.97 28.55 29.78 29.67 497,300
Feb 22, 2024 31.35 31.95 27.84 28.61 28.50 1,233,900
Feb 21, 2024 30.38 32.49 29.14 31.85 31.73 1,454,600
Feb 20, 2024 30.48 32.34 30.48 32.26 32.14 811,000
Feb 16, 2024 31.76 31.76 30.81 31.11 30.99 619,200
Feb 15, 2024 33.78 33.90 31.69 32.09 31.97 671,800
Feb 14, 2024 32.84 33.53 32.55 33.39 33.26 481,800
Feb 13, 2024 31.87 32.30 31.36 32.28 32.16 464,300
Feb 12, 2024 33.17 33.83 33.13 33.39 33.26 269,700
Feb 9, 2024 32.38 33.19 32.14 33.09 32.97 292,300
Feb 8, 2024 31.55 32.37 31.51 32.37 32.25 176,900
Feb 7, 2024 31.62 31.85 31.25 31.48 31.36 187,200
Feb 6, 2024 30.80 31.65 30.62 31.63 31.51 188,100
Feb 5, 2024 30.19 30.95 29.77 30.81 30.69 254,600
Feb 2, 2024 31.09 31.44 30.67 30.71 30.59 356,900
Feb 1, 2024 30.73 31.66 30.30 31.64 31.52 517,600
Jan 31, 2024 31.56 31.73 30.53 30.64 30.52 272,700
Jan 30, 2024 32.15 32.27 30.88 31.42 31.30 619,800
Jan 29, 2024 31.79 32.72 31.65 32.55 32.43 497,100
Jan 26, 2024 31.36 32.48 31.29 31.85 31.73 423,000
Jan 25, 2024 30.88 31.21 30.59 31.20 31.08 230,900
Jan 24, 2024 31.26 31.26 30.17 30.32 30.21 247,700
Jan 23, 2024 30.95 31.43 30.31 30.68 30.56 222,900
Jan 22, 2024 30.12 30.87 30.01 30.51 30.40 373,500
Jan 19, 2024 29.73 29.80 29.08 29.69 29.58 259,200
Jan 18, 2024 29.36 29.59 28.63 29.55 29.44 330,100
Jan 17, 2024 28.85 29.33 28.67 29.11 29.00 153,600
Jan 16, 2024 29.39 29.52 28.88 29.40 29.29 340,200
Jan 12, 2024 29.96 30.36 29.38 29.66 29.55 298,500
Jan 11, 2024 30.40 30.40 29.47 29.76 29.65 232,400
Jan 10, 2024 29.37 30.53 29.37 30.44 30.33 324,400
Jan 9, 2024 29.73 29.81 29.37 29.47 29.36 251,600
Jan 8, 2024 30.12 30.42 29.79 30.39 30.28 282,900
Jan 5, 2024 29.91 30.49 29.90 30.25 30.14 248,800
Jan 4, 2024 30.52 30.90 30.11 30.27 30.16 252,100
Jan 3, 2024 30.86 31.09 30.32 30.53 30.42 371,200
Jan 2, 2024 31.26 31.50 30.66 31.26 31.14 415,000
Dec 29, 2023 31.60 31.72 30.65 30.91 30.79 260,600
Dec 28, 2023 31.85 31.95 31.32 31.54 31.42 285,000
Dec 27, 2023 32.28 32.28 31.84 31.97 31.85 220,700
Dec 26, 2023 31.55 32.23 31.46 32.06 31.94 218,400
Dec 22, 2023 31.16 31.98 31.16 31.42 31.30 184,300
Dec 21, 2023 31.16 31.32 30.40 31.31 31.19 450,400
Dec 20, 2023 31.61 31.93 30.76 30.81 30.69 479,500
Dec 19, 2023 30.69 31.90 30.69 31.73 31.61 952,800
Dec 18, 2023 30.50 31.34 30.29 30.66 30.54 403,300
Dec 15, 2023 31.67 31.71 30.13 30.37 30.26 2,476,300
Dec 14, 2023 31.35 32.17 30.93 31.50 31.38 449,200
Dec 13, 2023 29.77 30.85 29.64 30.83 30.71 896,600
Dec 12, 2023 29.74 30.00 29.36 29.82 29.71 390,600
Dec 11, 2023 29.72 30.36 29.38 29.86 29.75 623,500
Dec 8, 2023 29.21 29.59 28.71 29.55 29.44 537,100
Dec 7, 2023 28.18 29.38 28.04 29.37 29.26 548,300
Dec 6, 2023 28.40 29.38 28.19 28.23 28.12 484,300
Dec 5, 2023 28.55 28.67 27.90 28.16 28.05 503,500
Dec 4, 2023 28.02 28.90 28.02 28.61 28.50 510,600
Dec 1, 2023 27.08 28.37 26.69 28.34 28.23 529,000
Nov 30, 2023 27.13 27.34 26.62 27.26 27.16 383,500
Nov 29, 2023 27.70 28.16 26.90 27.03 26.93 290,500
Nov 28, 2023 26.76 27.39 26.39 27.39 27.29 357,900
Nov 27, 2023 27.07 27.07 26.66 26.69 26.59 283,500
Nov 24, 2023 26.98 27.37 26.95 27.21 27.11 184,400
Nov 22, 2023 27.73 27.90 26.98 27.00 26.90 342,900
Nov 21, 2023 28.23 28.37 27.07 27.42 27.32 662,200
Nov 20, 2023 28.40 28.85 28.20 28.43 28.32 477,600
Nov 17, 2023 27.57 28.36 27.10 28.32 28.21 504,600
Nov 16, 2023 28.77 28.77 27.19 27.34 27.24 381,300
Nov 15, 2023 29.53 30.19 28.98 29.03 28.92 360,000
Nov 14, 2023 28.99 29.79 28.79 29.50 29.39 721,400
Nov 13, 2023 27.95 28.35 27.77 27.91 27.81 329,400
Nov 10, 2023 27.80 28.48 27.56 28.19 28.08 427,900
Nov 9, 2023 28.57 28.57 27.62 27.75 27.65 293,400
Nov 8, 2023 28.54 28.69 28.20 28.43 28.32 295,900
Nov 7, 2023 28.52 28.84 28.27 28.56 28.45 408,700
Nov 6, 2023 28.71 28.85 28.17 28.61 28.50 301,400
Nov 3, 2023 28.97 29.59 28.70 28.85 28.74 408,400
Nov 2, 2023 28.30 28.50 27.78 28.26 28.15 457,900
Nov 1, 2023 27.39 27.94 26.47 27.67 27.57 502,800
Oct 31, 2023 27.67 27.93 27.29 27.39 27.29 458,100
Oct 30, 2023 27.46 28.25 27.20 27.74 27.64 444,700
Oct 27, 2023 28.37 28.37 26.79 27.10 27.00 737,700
Oct 26, 2023 29.17 29.17 27.05 28.35 28.24 911,100
Oct 25, 2023 32.47 32.74 28.86 29.39 29.28 1,138,600
Oct 24, 2023 28.70 28.97 28.00 28.47 28.36 590,400
Oct 23, 2023 28.85 29.28 28.55 28.88 28.77 277,600
Oct 20, 2023 29.12 29.46 28.62 28.67 28.56 394,000
Oct 19, 2023 29.90 29.90 29.15 29.19 29.08 233,300
Oct 18, 2023 30.16 30.40 29.95 29.99 29.88 253,100
Oct 17, 2023 30.50 31.25 30.24 30.59 30.48 305,300
Oct 16, 2023 30.61 31.10 30.50 30.67 30.55 402,100
Oct 13, 2023 30.65 30.80 29.91 30.12 30.01 389,800
Oct 12, 2023 31.37 31.37 30.03 30.38 30.27 198,800
Oct 11, 2023 31.26 31.59 31.04 31.49 31.37 347,000
Oct 10, 2023 31.26 31.67 31.05 31.21 31.09 272,900
Oct 9, 2023 29.90 31.55 29.90 31.23 31.11 397,100
Oct 6, 2023 29.84 30.30 29.53 29.90 29.79 371,300
Oct 5, 2023 30.65 31.13 29.87 30.06 29.95 589,900
Oct 4, 2023 31.16 31.32 30.65 30.88 30.76 265,100
Oct 3, 2023 32.07 32.09 30.74 30.96 30.84 349,000
Oct 2, 2023 33.20 33.25 31.85 32.16 32.04 442,100
Sep 29, 2023 32.80 33.74 32.65 33.21 33.09 523,700
Sep 28, 2023 31.74 32.58 31.74 32.43 32.31 297,100
Sep 27, 2023 31.36 32.11 31.19 31.69 31.57 185,400
Sep 26, 2023 31.49 31.96 31.00 31.07 30.95 276,600
Sep 25, 2023 30.83 31.77 30.71 31.53 31.41 460,600
Sep 22, 2023 31.54 31.60 30.61 30.89 30.77 545,900
Sep 21, 2023 31.82 31.97 31.34 31.55 31.43 301,300
Sep 20, 2023 32.75 32.91 32.15 32.23 32.11 180,500
Sep 19, 2023 32.48 32.82 32.43 32.46 32.34 226,200
Sep 18, 2023 33.71 33.78 32.38 32.45 32.33 261,900
Sep 15, 2023 34.63 34.63 33.22 33.60 33.47 1,296,800
Sep 14, 2023 34.50 35.06 34.04 34.77 34.64 449,700
Sep 13, 2023 33.62 34.36 33.13 34.18 34.05 521,900
Sep 12, 2023 33.80 34.15 33.49 33.61 33.48 389,000
Sep 11, 2023 33.85 34.42 33.13 34.01 33.88 323,100
Sep 8, 2023 33.59 33.95 33.02 33.74 33.61 223,700
Sep 7, 2023 33.22 34.10 32.97 33.48 33.35 429,600
Sep 6, 2023 33.17 33.56 33.08 33.44 33.31 208,000
Sep 5, 2023 33.78 33.86 31.20 33.19 33.07 467,800
Sep 1, 2023 34.59 35.08 34.42 34.65 34.52 215,300
Aug 31, 2023 33.87 34.53 33.74 34.30 34.17 384,000
Aug 30, 2023 34.05 34.67 33.78 34.04 33.91 268,400
Aug 29, 2023 33.77 34.35 33.77 34.18 34.05 222,300
Aug 28, 2023 33.75 34.33 33.51 33.79 33.66 230,600
Aug 25, 2023 33.90 34.37 33.16 33.62 33.49 251,800
Aug 24, 2023 34.12 34.45 33.72 33.93 33.80 275,000
Aug 23, 2023 34.45 34.88 33.60 34.36 34.23 342,000
Aug 22, 2023 34.39 34.48 33.60 34.45 34.32 263,700
Aug 21, 2023 33.83 34.59 33.67 34.29 34.16 286,400
Aug 18, 2023 33.23 34.29 33.23 34.02 33.89 330,400
Aug 17, 2023 34.38 34.56 33.50 33.61 33.48 346,800
Aug 16, 2023 36.75 36.82 34.38 34.45 34.32 383,800
Aug 15, 2023 37.45 37.62 36.95 36.96 36.82 382,800
Aug 14, 2023 37.31 37.64 36.67 37.63 37.49 307,000
Aug 11, 2023 37.90 38.05 37.55 37.58 37.44 218,200
Aug 10, 2023 39.17 39.43 37.36 37.86 37.72 296,000
Aug 9, 2023 38.90 39.17 38.35 39.03 38.88 191,200
Aug 8, 2023 38.68 39.22 38.37 39.09 38.94 199,900
Aug 7, 2023 38.64 39.24 38.64 39.12 38.97 222,900
Aug 4, 2023 38.35 38.88 38.07 38.80 38.65 285,400
Aug 3, 2023 38.89 39.38 38.03 38.49 38.35 406,400
Aug 2, 2023 39.61 39.71 38.54 38.83 38.68 455,000
Aug 1, 2023 40.11 40.11 38.91 39.84 39.69 433,800
Jul 31, 2023 40.44 41.00 39.93 40.58 40.43 425,400
Jul 28, 2023 42.17 42.69 40.17 40.51 40.36 547,600
Jul 27, 2023 43.16 44.15 41.13 41.67 41.51 556,300
Jul 26, 2023 39.75 44.81 39.49 41.66 41.50 1,361,500
Jul 25, 2023 36.25 37.31 36.00 36.26 36.12 535,600
Jul 24, 2023 35.67 36.38 35.12 36.36 36.22 338,200
Jul 21, 2023 36.41 36.41 35.54 35.55 35.42 374,100
Jul 20, 2023 36.10 36.24 35.28 36.04 35.90 353,800
Jul 19, 2023 34.67 36.39 34.16 36.16 36.02 506,500
Jul 18, 2023 34.81 35.20 34.44 34.62 34.49 379,900
Jul 17, 2023 32.80 34.91 32.37 34.83 34.70 381,600
Jul 14, 2023 32.67 32.97 32.19 32.92 32.80 202,100
Jul 13, 2023 32.50 32.99 32.29 32.87 32.75 191,900
Jul 12, 2023 33.09 33.47 32.46 32.50 32.38 206,200
Jul 11, 2023 32.50 32.82 32.18 32.25 32.13 154,000
Jul 10, 2023 31.51 32.50 31.30 32.48 32.36 223,500
Jul 7, 2023 31.50 32.02 31.50 31.62 31.50 237,800
Jul 6, 2023 31.68 32.08 31.44 31.54 31.42 227,900
Jul 5, 2023 32.99 33.10 31.87 32.08 31.96 416,600
Jul 3, 2023 31.98 33.33 31.53 33.19 33.07 185,800
Jun 30, 2023 32.92 32.92 32.10 32.12 32.00 314,800
Jun 29, 2023 32.58 33.20 32.32 32.62 32.50 224,400
Jun 28, 2023 31.54 32.40 31.38 32.37 32.25 269,300
Jun 27, 2023 31.15 32.10 31.14 31.66 31.54 309,100
Jun 26, 2023 31.72 32.18 31.15 31.18 31.06 402,200
Jun 23, 2023 31.83 32.38 31.34 31.76 31.64 1,322,200
Jun 22, 2023 32.37 32.72 32.06 32.31 32.19 376,100
Jun 21, 2023 32.99 33.26 32.33 32.60 32.48 345,400
Jun 20, 2023 33.14 33.83 32.65 32.95 32.83 508,000
Jun 16, 2023 34.70 34.70 32.81 33.10 32.98 1,686,700
Jun 15, 2023 33.36 34.45 33.36 34.41 34.28 495,700
Jun 14, 2023 34.63 34.84 33.20 33.47 33.34 496,000
Jun 13, 2023 34.11 34.68 33.96 34.66 34.53 431,700
Jun 12, 2023 33.98 34.40 33.64 34.11 33.98 394,700
Jun 9, 2023 34.78 34.78 33.89 34.06 33.93 308,900
Jun 8, 2023 34.59 35.05 34.24 34.66 34.53 383,900
Jun 7, 2023 34.43 35.11 34.31 34.87 34.74 528,000
Jun 6, 2023 32.83 34.73 32.51 34.19 34.06 562,500
Jun 5, 2023 32.48 33.40 31.75 32.97 32.85 454,200
Jun 2, 2023 32.94 34.33 32.87 34.16 34.03 368,100
Jun 1, 2023 32.53 33.35 32.11 32.45 32.33 416,100
May 31, 2023 33.09 33.51 32.59 32.63 32.51 533,300
May 30, 2023 33.44 33.81 33.02 33.44 33.31 322,000
May 26, 2023 32.06 33.25 32.03 33.19 33.07 255,000
May 25, 2023 32.29 32.49 31.85 32.23 32.11 307,000
May 24, 2023 32.27 32.63 31.77 32.21 32.09 306,400
May 23, 2023 32.44 33.19 32.27 32.46 32.34 280,200
May 22, 2023 32.85 32.90 32.09 32.58 32.46 400,200
May 19, 2023 33.38 33.38 32.49 32.77 32.65 335,300
May 18, 2023 32.07 33.16 32.07 33.09 32.97 339,300

Related Tickers

FTAIO FTAI Aviation Ltd.
25.45
+0.45%
 
AAN The Aaron's Company, Inc.
7.59
+0.66%
 
FTAIN FTAI Aviation Ltd.
25.04
-0.50%
 
FTAIP FTAI Aviation Ltd.
25.40
+0.40%
 
AL-PA Air Lease Corporation
25.56
-0.20%
 
HRI Herc Holdings Inc.
155.72
-0.20%
 
MGRC McGrath RentCorp
111.60
+2.87%
 
TRTN-PA Triton International Limited
25.68
+0.04%
 
R Ryder System, Inc.
125.73
+1.17%
 
GATX GATX Corporation
137.24
+0.65%