PROG Holdings

PRG
🏛️ usa →
32.86
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 44.52 45.42 44.52 45.11 0.3M
2021-12-30 45.08 45.62 44.79 44.84 0.2M
2021-12-29 45.50 45.50 44.51 44.94 0.4M
2021-12-28 44.80 45.97 44.74 45.30 0.3M
2021-12-27 45.07 45.18 44.61 45.16 0.2M
2021-12-23 44.62 45.72 44.62 45.04 0.3M
2021-12-22 45.54 45.65 44.61 44.77 0.5M
2021-12-21 44.48 45.47 44.48 45.40 0.4M
2021-12-20 45.18 45.25 43.40 44.22 0.6M
2021-12-17 44.33 46.36 44.15 46.11 1.7M
2021-12-16 45.65 45.67 44.57 44.63 0.8M
2021-12-15 44.52 45.58 42.97 45.18 1.3M
2021-12-14 45.47 46.31 44.62 44.98 0.9M
2021-12-13 43.10 45.28 43.04 45.27 1.2M
2021-12-10 41.95 43.44 40.96 43.41 1.1M
2021-12-09 43.71 43.93 41.99 42.09 0.9M
2021-12-08 42.75 44.37 42.18 44.06 1.0M
2021-12-07 43.52 44.05 41.60 42.64 4.0M
2021-12-06 45.38 47.25 43.51 43.53 2.7M
2021-12-03 46.75 47.00 44.98 45.14 2.5M
2021-12-02 45.36 46.75 45.36 46.72 1.8M
2021-12-01 45.94 46.95 45.13 45.13 1.1M
2021-11-30 46.11 46.56 44.70 45.12 1.3M
2021-11-29 46.99 47.15 46.29 46.60 0.9M
2021-11-26 46.42 47.22 46.30 46.66 0.5M
2021-11-24 47.21 47.67 47.21 47.47 0.5M
2021-11-23 47.51 47.91 46.99 47.51 0.8M
2021-11-22 47.94 48.14 47.34 47.39 0.6M
2021-11-19 47.87 48.45 47.48 47.52 0.5M
2021-11-18 47.95 48.30 47.64 48.26 0.5M
2021-11-17 48.13 48.40 47.66 47.91 0.4M
2021-11-16 47.42 48.51 47.02 48.42 0.7M
2021-11-15 47.62 47.99 47.23 47.33 0.6M
2021-11-12 48.31 48.48 47.45 47.84 0.5M
2021-11-11 47.71 48.33 47.54 48.26 0.4M
2021-11-10 46.80 48.32 46.80 47.65 0.5M
2021-11-09 46.62 47.38 46.62 47.16 0.4M
2021-11-08 46.76 47.37 46.45 46.95 0.4M
2021-11-05 47.00 47.47 46.01 46.71 0.9M
2021-11-04 47.20 48.25 46.50 46.55 1.7M
2021-11-03 50.25 50.79 45.80 47.59 2.4M
2021-11-02 42.51 42.53 40.83 41.20 0.6M
2021-11-01 40.33 42.70 40.33 42.61 0.4M
2021-10-29 41.15 41.50 39.94 40.45 0.4M
2021-10-28 40.80 42.00 40.80 41.23 0.4M
2021-10-27 42.47 42.47 40.17 40.74 0.7M
2021-10-26 46.38 46.38 42.45 42.47 0.4M
2021-10-25 46.76 47.36 46.23 46.44 0.3M
2021-10-22 45.72 47.04 45.47 46.95 0.5M
2021-10-21 45.16 46.13 45.04 45.80 0.3M
2021-10-20 44.41 45.67 44.02 45.19 0.3M
2021-10-19 44.57 44.76 43.74 44.36 0.2M
2021-10-18 44.28 45.46 43.83 44.30 0.3M
2021-10-15 45.60 45.73 44.39 44.43 0.3M
2021-10-14 43.97 44.67 43.53 44.61 0.2M
2021-10-13 43.92 44.13 43.15 43.55 0.1M
2021-10-12 43.75 44.52 43.32 43.63 0.2M
2021-10-11 44.26 45.02 43.79 43.80 0.2M
2021-10-08 45.71 45.86 44.15 44.18 0.2M
2021-10-07 44.80 46.14 44.72 45.76 0.3M
2021-10-06 43.64 44.41 42.80 44.37 0.3M
2021-10-05 43.79 44.67 43.40 44.05 0.4M
2021-10-04 43.41 44.23 43.18 43.58 0.4M
2021-10-01 42.04 43.95 42.04 43.14 0.3M
2021-09-30 42.97 43.37 42.00 42.01 0.3M
2021-09-29 43.44 43.44 42.67 42.82 0.2M
2021-09-28 44.15 44.66 43.14 43.29 0.3M
2021-09-27 42.71 44.84 42.71 44.19 0.3M
2021-09-24 42.01 42.82 41.28 42.56 0.5M
2021-09-23 43.00 43.34 42.31 42.38 0.3M
2021-09-22 42.72 43.34 42.58 42.78 0.3M
2021-09-21 44.19 44.19 42.05 42.23 0.4M
2021-09-20 44.19 44.49 42.65 43.62 0.5M
2021-09-17 44.38 45.42 44.15 45.24 1.2M
2021-09-16 45.15 45.54 43.69 44.14 0.3M
2021-09-15 46.63 46.79 44.30 45.13 0.6M
2021-09-14 47.69 47.69 46.57 46.78 0.4M
2021-09-13 46.14 47.10 45.31 47.05 0.3M
2021-09-10 46.80 46.80 45.55 45.71 0.3M
2021-09-09 45.93 46.76 45.50 46.29 0.3M
2021-09-08 45.56 46.01 45.13 46.01 0.3M
2021-09-07 47.20 47.20 45.74 45.74 0.2M
2021-09-03 47.20 47.79 46.98 47.18 0.3M
2021-09-02 47.97 48.20 47.12 47.60 0.3M
2021-09-01 47.52 48.04 46.81 47.58 0.3M
2021-08-31 47.82 47.97 46.03 47.32 0.5M
2021-08-30 47.92 48.36 47.18 48.00 0.4M
2021-08-27 45.53 47.96 45.48 47.75 0.4M
2021-08-26 46.42 46.50 45.64 45.73 0.3M
2021-08-25 45.81 46.87 45.73 46.56 0.4M
2021-08-24 45.16 46.54 45.09 46.04 0.3M
2021-08-23 45.33 45.65 44.35 44.92 0.4M
2021-08-20 43.44 44.99 43.44 44.88 0.3M
2021-08-19 43.03 44.12 43.03 43.83 0.4M
2021-08-18 44.69 45.24 43.66 43.69 0.4M
2021-08-17 44.18 44.60 43.37 44.54 0.5M
2021-08-16 45.34 45.50 44.56 44.76 0.4M
2021-08-13 45.76 45.85 45.13 45.61 0.3M
2021-08-12 45.64 46.33 45.40 45.76 0.5M
2021-08-11 44.25 45.98 43.85 45.72 0.5M
2021-08-10 43.45 44.18 43.08 44.09 0.4M
2021-08-09 43.94 44.37 42.79 43.49 0.6M
2021-08-06 45.24 45.81 43.84 44.34 0.4M
2021-08-05 44.28 45.48 44.09 44.55 0.6M
2021-08-04 42.20 43.26 42.03 42.95 0.6M
2021-08-03 43.63 43.63 42.32 42.71 0.6M
2021-08-02 43.55 44.82 43.43 43.53 0.5M
2021-07-30 44.41 45.13 43.32 43.77 0.5M
2021-07-29 47.49 48.11 44.30 44.38 0.6M
2021-07-28 45.93 46.28 44.40 45.43 0.6M
2021-07-27 44.43 45.63 44.43 45.60 0.3M
2021-07-26 44.39 44.98 44.04 44.62 0.3M
2021-07-23 43.71 44.49 43.16 44.15 0.5M
2021-07-22 44.31 44.39 42.33 43.27 0.5M
2021-07-21 43.68 44.57 43.27 44.17 0.6M
2021-07-20 42.41 44.01 42.22 43.52 0.4M
2021-07-19 42.04 42.82 41.27 42.41 0.4M
2021-07-16 44.81 44.94 43.08 43.14 0.3M
2021-07-15 44.29 44.91 43.83 44.25 0.4M
2021-07-14 45.73 46.36 44.15 44.91 0.5M
2021-07-13 45.02 45.41 44.44 45.24 0.5M
2021-07-12 45.60 46.02 45.23 45.33 0.3M
2021-07-09 45.05 46.14 44.67 46.07 0.4M
2021-07-08 44.44 45.31 43.35 44.38 0.5M
2021-07-07 46.00 46.72 45.27 45.47 0.3M
2021-07-06 47.71 47.95 45.59 46.34 0.3M
2021-07-02 48.00 48.97 47.63 48.01 0.3M
2021-07-01 48.42 48.91 47.83 47.84 0.5M
2021-06-30 48.07 48.54 47.37 48.13 0.4M
2021-06-29 48.56 48.63 47.94 48.02 0.4M
2021-06-28 49.13 49.75 47.95 48.53 0.4M
2021-06-25 48.61 50.17 48.37 49.34 1.5M
2021-06-24 48.64 48.90 47.38 48.52 0.3M
2021-06-23 48.35 48.66 47.31 48.25 0.4M
2021-06-22 48.33 48.61 47.18 48.19 0.4M
2021-06-21 47.75 48.83 47.48 48.73 0.4M
2021-06-18 49.42 49.67 47.06 47.33 0.9M
2021-06-17 50.86 51.05 49.53 49.90 0.4M
2021-06-16 51.79 52.06 50.79 50.97 0.3M
2021-06-15 53.29 53.37 51.81 52.08 0.3M
2021-06-14 54.82 54.99 53.05 53.18 0.4M
2021-06-11 54.73 55.10 54.00 55.08 0.2M
2021-06-10 55.96 56.12 53.84 54.65 0.3M
2021-06-09 56.10 56.41 55.31 55.96 0.5M
2021-06-08 53.17 55.04 53.00 54.97 0.4M
2021-06-07 52.53 53.31 52.18 53.30 0.3M
2021-06-04 51.96 52.37 51.19 52.14 0.3M
2021-06-03 51.93 52.45 51.45 52.00 0.4M
2021-06-02 52.80 52.80 51.88 52.18 0.3M
2021-06-01 52.91 53.12 52.15 52.26 0.3M
2021-05-28 54.37 54.37 52.48 52.72 0.3M
2021-05-27 53.62 54.50 53.19 53.82 0.3M
2021-05-26 52.40 53.68 51.98 53.00 0.3M
2021-05-25 53.01 53.40 51.73 51.82 0.3M
2021-05-24 53.08 53.10 52.36 52.92 0.3M
2021-05-21 54.07 54.87 52.90 52.92 0.3M
2021-05-20 53.17 53.69 52.39 53.55 0.4M
2021-05-19 53.21 53.54 52.26 53.16 0.6M
2021-05-18 54.92 55.50 54.15 54.24 0.4M
2021-05-17 54.67 55.19 54.21 54.94 0.3M
2021-05-14 54.62 55.26 54.17 55.19 0.4M
2021-05-13 51.98 54.20 51.98 53.88 0.6M
2021-05-12 52.98 53.96 52.00 52.02 0.5M
2021-05-11 53.23 54.20 52.71 53.53 0.7M
2021-05-10 55.87 56.73 54.00 54.18 0.8M
2021-05-07 54.20 56.15 53.99 55.81 0.6M
2021-05-06 54.43 54.90 53.29 54.75 0.6M
2021-05-05 53.58 54.81 53.38 53.89 0.7M
2021-05-04 51.45 53.86 51.45 53.55 0.6M
2021-05-03 51.08 52.68 51.05 52.08 0.6M
2021-04-30 50.76 51.32 50.05 50.94 0.9M
2021-04-29 50.58 54.00 50.29 50.87 1.4M
2021-04-28 47.28 49.49 46.83 49.42 0.9M
2021-04-27 43.92 46.94 43.76 46.90 1.5M
2021-04-26 43.58 43.85 42.93 43.46 0.4M
2021-04-23 42.59 43.49 42.30 43.05 0.4M
2021-04-22 43.29 43.76 42.31 42.71 0.6M
2021-04-21 43.12 44.12 42.85 43.15 0.6M
2021-04-20 43.35 43.68 42.57 43.19 0.5M
2021-04-19 43.77 44.14 43.22 43.51 0.4M
2021-04-16 44.11 44.45 43.37 44.25 0.3M
2021-04-15 44.00 44.00 43.10 43.68 0.3M
2021-04-14 43.25 44.32 43.03 43.49 0.4M
2021-04-13 43.28 43.68 42.90 43.38 0.7M
2021-04-12 43.71 44.10 43.03 43.49 0.4M
2021-04-09 43.16 44.08 42.98 43.93 0.5M
2021-04-08 43.79 43.79 42.78 43.28 0.6M
2021-04-07 43.47 44.11 42.60 43.36 0.7M
2021-04-06 43.71 44.42 43.14 43.24 0.6M
2021-04-05 45.04 45.48 42.94 43.61 0.5M
2021-04-01 43.62 45.63 43.25 45.40 0.5M
2021-03-31 44.15 44.63 43.27 43.29 0.9M
2021-03-30 42.96 44.22 42.79 44.08 0.4M
2021-03-29 44.65 44.78 42.88 43.17 0.5M
2021-03-26 45.64 45.92 44.09 44.96 0.5M
2021-03-25 43.25 45.44 42.52 45.08 0.4M
2021-03-24 43.95 44.82 43.33 43.46 0.5M
2021-03-23 44.74 45.54 43.26 43.47 0.3M
2021-03-22 46.67 46.95 45.15 45.19 0.4M
2021-03-19 46.32 47.72 46.14 46.78 1.5M
2021-03-18 48.98 49.24 46.19 46.44 0.6M
2021-03-17 48.39 48.84 47.93 48.70 0.5M
2021-03-16 50.11 51.18 48.05 48.86 0.5M
2021-03-15 49.33 50.40 48.38 50.36 0.4M
2021-03-12 48.80 51.29 48.53 49.58 0.6M
2021-03-11 48.42 49.54 47.69 48.84 0.6M
2021-03-10 47.96 48.96 47.90 48.00 0.8M
2021-03-09 47.58 48.75 46.88 48.00 0.9M
2021-03-08 46.07 47.82 45.84 46.85 0.8M
2021-03-05 46.00 46.74 44.25 45.83 1.2M
2021-03-04 46.74 47.26 44.83 45.27 0.8M
2021-03-03 48.97 49.53 46.92 46.94 0.7M
2021-03-02 48.55 50.08 48.26 48.51 1.0M
2021-03-01 51.41 51.66 48.63 48.65 1.0M
2021-02-26 51.04 52.13 49.64 50.00 1.1M
2021-02-25 48.45 52.50 47.77 51.09 0.9M
2021-02-24 48.10 49.74 47.52 49.59 0.5M
2021-02-23 47.45 48.27 46.52 47.41 0.5M
2021-02-22 48.49 49.03 47.63 47.67 0.5M
2021-02-19 50.19 50.86 48.14 48.51 0.5M
2021-02-18 50.04 50.31 48.00 50.00 0.6M
2021-02-17 51.61 51.80 50.04 50.08 0.4M
2021-02-16 53.29 53.74 51.30 51.72 0.4M
2021-02-12 53.91 55.18 52.91 53.11 0.2M
2021-02-11 55.44 56.15 54.05 54.36 0.5M
2021-02-10 56.14 56.52 54.59 55.22 0.4M
2021-02-09 55.48 57.65 55.32 56.23 0.5M
2021-02-08 52.89 55.84 52.89 55.48 0.6M
2021-02-05 50.88 53.34 49.66 53.33 0.6M
2021-02-04 49.59 50.75 49.19 50.30 0.5M
2021-02-03 49.80 50.36 48.94 49.72 0.6M
2021-02-02 48.56 50.91 47.75 50.05 0.8M
2021-02-01 47.57 48.58 47.06 47.91 0.7M
2021-01-29 48.34 49.51 47.00 47.18 0.6M
2021-01-28 49.00 49.32 48.06 48.52 0.6M
2021-01-27 48.30 49.21 46.20 48.59 0.7M
2021-01-26 49.60 50.50 49.00 49.47 0.5M
2021-01-25 50.20 51.27 48.98 49.60 0.6M
2021-01-22 52.14 52.91 50.56 50.82 0.7M
2021-01-21 54.97 54.97 52.86 52.90 0.7M
2021-01-20 55.00 55.33 54.30 54.84 0.6M
2021-01-19 59.70 59.82 54.95 55.09 1.0M
2021-01-15 57.63 60.50 57.28 58.62 0.7M
2021-01-14 56.07 59.24 55.82 58.25 0.8M
2021-01-13 55.06 56.80 54.79 55.82 0.7M
2021-01-12 53.32 55.10 53.07 54.51 0.6M
2021-01-11 51.66 53.70 51.53 53.20 0.4M
2021-01-08 52.98 54.94 52.41 52.63 0.5M
2021-01-07 54.66 55.13 53.02 53.10 0.4M
2021-01-06 53.46 55.43 53.20 55.00 0.7M
2021-01-05 52.11 52.69 51.49 52.46 0.6M
2021-01-04 54.22 54.44 50.95 51.86 0.9M