PROG Inc. (PRG)
26.38
-1.04 (-3.79%)
At close: Mar 28, 2025, 3:59 PM
26.22
-0.61%
After-hours: Mar 28, 2025, 07:49 PM EDT
PROG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.27 | 27.43 | 26.30 | 26.41 | -1.01 | -3.68% | 316,215 |
| Mar 27, 2025 | 27.48 | 27.63 | 27.08 | 27.42 | -0.06 | -0.22% | 462,341 |
| Mar 26, 2025 | 27.56 | 27.99 | 27.01 | 27.48 | 0.14 | 0.51% | 465,919 |
| Mar 25, 2025 | 27.99 | 28.21 | 27.17 | 27.34 | -0.56 | -2.01% | 559,400 |
| Mar 24, 2025 | 27.79 | 28.04 | 27.41 | 27.90 | 0.71 | 2.61% | 405,843 |
| Mar 21, 2025 | 26.95 | 27.24 | 26.70 | 27.19 | 0.01 | 0.04% | 1,190,041 |
| Mar 20, 2025 | 26.90 | 27.68 | 26.90 | 27.18 | -0.02 | -0.07% | 649,429 |
| Mar 19, 2025 | 26.39 | 27.37 | 26.18 | 27.20 | 1.26 | 4.86% | 524,700 |
| Mar 18, 2025 | 26.37 | 26.46 | 25.93 | 25.94 | -0.53 | -2.00% | 788,813 |
| Mar 17, 2025 | 26.50 | 26.81 | 25.99 | 26.47 | -0.24 | -0.90% | 474,941 |
| Mar 14, 2025 | 26.43 | 26.80 | 26.15 | 26.71 | 0.53 | 2.02% | 580,200 |
| Mar 13, 2025 | 27.09 | 27.25 | 26.02 | 26.18 | -0.86 | -3.18% | 496,104 |
| Mar 12, 2025 | 26.96 | 27.65 | 26.81 | 27.04 | 0.15 | 0.56% | 796,800 |
| Mar 11, 2025 | 26.94 | 27.52 | 26.71 | 26.89 | -0.06 | -0.22% | 682,914 |
| Mar 10, 2025 | 27.81 | 28.45 | 26.83 | 26.95 | -1.20 | -4.26% | 488,039 |
| Mar 7, 2025 | 28.52 | 28.69 | 28.03 | 28.15 | -0.40 | -1.40% | 1,047,138 |
| Mar 6, 2025 | 26.57 | 28.62 | 26.52 | 28.55 | 1.65 | 6.13% | 1,211,343 |
| Mar 5, 2025 | 27.05 | 27.50 | 26.58 | 26.90 | -0.30 | -1.10% | 895,400 |
| Mar 4, 2025 | 28.30 | 28.42 | 27.09 | 27.20 | -1.61 | -5.59% | 779,200 |
| Mar 3, 2025 | 28.39 | 29.68 | 28.39 | 28.81 | 0.44 | 1.55% | 659,877 |
| Feb 28, 2025 | 27.80 | 28.73 | 27.70 | 28.37 | 0.46 | 1.65% | 624,240 |
| Feb 27, 2025 | 27.92 | 28.50 | 27.61 | 27.91 | 0.22 | 0.79% | 593,920 |
| Feb 26, 2025 | 28.01 | 28.74 | 27.62 | 27.69 | -1.48 | -5.07% | 962,219 |
| Feb 25, 2025 | 29.77 | 29.80 | 28.97 | 29.17 | 0.69 | 2.42% | 1,040,500 |
| Feb 24, 2025 | 29.48 | 29.83 | 28.43 | 28.48 | -0.91 | -3.10% | 765,600 |
| Feb 21, 2025 | 29.78 | 30.07 | 29.05 | 29.39 | 0.17 | 0.58% | 1,170,905 |
| Feb 20, 2025 | 30.62 | 31.35 | 28.99 | 29.22 | -1.36 | -4.45% | 1,539,323 |
| Feb 19, 2025 | 37.58 | 37.58 | 30.55 | 30.58 | -12.11 | -28.37% | 2,255,854 |
| Feb 18, 2025 | 42.99 | 43.25 | 42.21 | 42.69 | -0.13 | -0.30% | 800,000 |
| Feb 14, 2025 | 43.71 | 43.97 | 42.59 | 42.82 | -0.71 | -1.63% | 504,200 |
| Feb 13, 2025 | 42.84 | 43.94 | 42.76 | 43.53 | 1.00 | 2.35% | 331,400 |
| Feb 12, 2025 | 42.28 | 42.77 | 41.84 | 42.53 | -0.42 | -0.98% | 378,630 |
| Feb 11, 2025 | 41.97 | 43.22 | 41.96 | 42.95 | 0.71 | 1.68% | 344,720 |
| Feb 10, 2025 | 43.27 | 43.64 | 42.17 | 42.24 | -0.83 | -1.93% | 745,900 |
| Feb 7, 2025 | 43.68 | 44.24 | 43.00 | 43.07 | -0.68 | -1.55% | 284,200 |
| Feb 6, 2025 | 44.09 | 44.43 | 43.41 | 43.75 | 0.10 | 0.23% | 265,000 |
| Feb 5, 2025 | 43.34 | 43.69 | 42.80 | 43.65 | 0.65 | 1.51% | 262,000 |
| Feb 4, 2025 | 42.30 | 43.13 | 42.09 | 43.00 | 0.51 | 1.20% | 172,403 |
| Feb 3, 2025 | 41.91 | 42.55 | 41.48 | 42.49 | -0.26 | -0.61% | 276,916 |
| Jan 31, 2025 | 43.05 | 43.05 | 41.65 | 42.75 | -0.53 | -1.22% | 432,952 |
| Jan 30, 2025 | 42.68 | 43.78 | 42.64 | 43.28 | 1.12 | 2.66% | 393,829 |
| Jan 29, 2025 | 42.00 | 42.61 | 41.73 | 42.16 | 0.06 | 0.14% | 179,417 |
| Jan 28, 2025 | 41.75 | 42.32 | 41.33 | 42.10 | -0.21 | -0.50% | 198,815 |
| Jan 27, 2025 | 42.22 | 43.18 | 41.98 | 42.31 | 0.05 | 0.12% | 261,527 |
| Jan 24, 2025 | 42.16 | 42.63 | 41.82 | 42.26 | 0.10 | 0.24% | 185,715 |
| Jan 23, 2025 | 43.23 | 43.23 | 41.90 | 42.16 | -1.04 | -2.41% | 367,440 |
| Jan 22, 2025 | 43.54 | 43.58 | 43.05 | 43.20 | -0.62 | -1.41% | 250,825 |
| Jan 21, 2025 | 43.48 | 43.96 | 43.19 | 43.82 | 0.71 | 1.65% | 311,000 |
| Jan 17, 2025 | 43.16 | 43.44 | 42.85 | 43.11 | 0.21 | 0.49% | 491,300 |
| Jan 16, 2025 | 41.90 | 42.97 | 41.78 | 42.90 | 0.72 | 1.71% | 274,452 |