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
2022-12-30 16.80 17.08 16.68 16.89 0.3M
2022-12-29 16.72 17.15 16.52 17.11 0.2M
2022-12-28 17.22 17.28 16.47 16.51 0.3M
2022-12-27 17.24 17.40 16.87 17.14 0.3M
2022-12-23 16.98 17.31 16.91 17.21 0.2M
2022-12-22 17.30 17.39 16.81 17.12 0.3M
2022-12-21 17.50 17.72 17.43 17.62 0.2M
2022-12-20 16.90 17.38 16.72 17.30 0.3M
2022-12-19 17.60 17.60 16.81 17.04 0.3M
2022-12-16 17.64 17.76 17.44 17.64 1.0M
2022-12-15 17.87 18.18 17.60 17.97 0.5M
2022-12-14 18.25 18.88 18.09 18.31 0.4M
2022-12-13 19.52 19.76 18.37 18.41 0.5M
2022-12-12 17.86 18.58 17.58 18.52 0.4M
2022-12-09 17.48 17.83 17.16 17.64 0.4M
2022-12-08 18.47 18.67 17.73 17.76 0.3M
2022-12-07 18.33 18.58 18.06 18.32 0.3M
2022-12-06 19.00 19.00 18.31 18.43 0.4M
2022-12-05 19.61 19.68 18.92 19.03 0.4M
2022-12-02 19.65 19.88 19.46 19.84 0.4M
2022-12-01 19.56 20.13 19.49 20.08 0.5M
2022-11-30 19.59 19.93 19.01 19.69 0.4M
2022-11-29 18.92 19.60 18.59 19.58 0.4M
2022-11-28 18.77 18.98 18.58 18.82 0.3M
2022-11-25 18.94 19.24 18.87 18.93 0.1M
2022-11-23 18.97 19.41 18.76 18.98 0.3M
2022-11-22 18.71 19.24 18.29 19.15 0.5M
2022-11-21 18.52 18.71 18.20 18.38 0.4M
2022-11-18 18.88 18.96 18.30 18.70 0.4M
2022-11-17 18.05 18.53 17.80 18.49 0.4M
2022-11-16 18.72 19.01 18.02 18.35 0.8M
2022-11-15 19.00 19.73 18.60 18.96 0.6M
2022-11-14 19.10 19.17 18.40 18.47 0.8M
2022-11-11 18.54 19.41 18.54 19.26 0.6M
2022-11-10 17.52 18.63 17.48 18.58 0.7M
2022-11-09 16.89 17.39 16.71 17.00 0.6M
2022-11-08 16.67 17.17 16.50 17.09 0.7M
2022-11-07 16.82 16.98 16.26 16.62 0.7M
2022-11-04 16.71 16.83 16.33 16.64 0.8M
2022-11-03 16.29 16.62 15.80 16.41 1.1M
2022-11-02 17.34 17.50 16.21 16.21 1.1M
2022-11-01 16.92 17.66 16.77 17.40 1.7M
2022-10-31 15.95 16.76 15.87 16.52 1.1M
2022-10-28 15.81 16.25 15.56 16.17 0.7M
2022-10-27 14.53 16.44 14.53 15.88 2.1M
2022-10-26 13.53 14.99 12.92 14.66 2.2M
2022-10-25 13.19 14.36 13.02 14.20 2.0M
2022-10-24 12.63 12.87 12.12 12.80 0.7M
2022-10-21 12.73 12.80 12.11 12.61 0.8M
2022-10-20 12.90 13.19 12.37 12.69 1.0M
2022-10-19 14.57 14.67 12.51 12.89 1.6M
2022-10-18 16.24 16.53 14.81 14.85 0.7M
2022-10-17 15.82 16.00 15.58 15.65 0.5M
2022-10-14 16.33 16.50 15.33 15.38 0.4M
2022-10-13 15.26 16.00 14.96 15.96 1.6M
2022-10-12 15.85 16.00 15.43 15.73 0.6M
2022-10-11 15.70 16.07 15.34 15.78 0.9M
2022-10-10 16.03 16.43 15.83 16.14 0.4M
2022-10-07 16.24 16.24 15.74 15.91 0.8M
2022-10-06 16.02 16.68 15.99 16.54 0.4M
2022-10-05 15.87 16.27 15.68 16.19 0.4M
2022-10-04 15.98 16.60 15.98 16.49 0.7M
2022-10-03 15.38 15.82 14.73 15.51 0.9M
2022-09-30 15.55 15.80 14.52 14.98 1.0M
2022-09-29 17.02 17.25 15.86 16.05 0.5M
2022-09-28 16.85 17.60 16.85 17.44 0.7M
2022-09-27 17.20 17.50 16.62 16.82 0.4M
2022-09-26 17.29 17.67 16.82 16.83 0.7M
2022-09-23 17.27 17.45 16.91 17.26 0.4M
2022-09-22 18.43 18.43 17.55 17.57 0.4M
2022-09-21 18.96 19.33 18.51 18.53 0.4M
2022-09-20 18.88 19.02 18.47 18.70 0.9M
2022-09-19 19.08 19.55 18.88 19.09 1.6M
2022-09-16 18.98 19.41 18.76 19.28 2.1M
2022-09-15 19.33 19.96 19.21 19.30 0.5M
2022-09-14 19.50 19.50 18.84 19.46 0.6M
2022-09-13 19.47 19.82 19.24 19.50 0.5M
2022-09-12 20.57 20.80 20.08 20.31 0.4M
2022-09-09 19.70 20.61 19.58 20.44 0.4M
2022-09-08 19.41 19.65 18.91 19.54 0.4M
2022-09-07 18.61 19.71 18.52 19.54 0.6M
2022-09-06 18.92 18.96 18.18 18.70 0.8M
2022-09-02 19.24 19.30 18.55 18.83 0.9M
2022-09-01 18.34 19.03 17.98 18.99 0.8M
2022-08-31 19.02 19.59 18.54 18.54 0.7M
2022-08-30 18.89 19.40 18.57 19.03 0.6M
2022-08-29 17.90 18.96 17.82 18.77 0.6M
2022-08-26 20.51 20.70 17.97 18.16 0.5M
2022-08-25 20.11 20.87 20.11 20.67 0.3M
2022-08-24 20.31 20.54 19.97 20.07 0.4M
2022-08-23 20.05 20.93 20.05 20.21 0.5M
2022-08-22 20.37 20.37 19.82 20.10 0.6M
2022-08-19 21.10 21.42 20.36 20.75 0.5M
2022-08-18 20.89 21.32 20.67 21.25 0.3M
2022-08-17 20.99 21.34 20.57 21.02 0.4M
2022-08-16 20.51 21.93 20.51 21.47 0.7M
2022-08-15 20.51 20.68 20.27 20.58 0.4M
2022-08-12 20.75 20.91 20.29 20.73 0.4M
2022-08-11 20.63 21.16 20.39 20.53 0.3M
2022-08-10 20.88 21.15 20.52 20.52 0.5M
2022-08-09 21.06 21.06 20.00 20.25 0.7M
2022-08-08 21.00 22.90 20.97 21.44 1.3M
2022-08-05 20.25 21.07 19.97 21.00 0.7M
2022-08-04 19.98 20.77 19.77 20.20 0.7M
2022-08-03 18.52 19.88 18.49 19.76 0.7M
2022-08-02 19.08 19.08 18.49 18.52 0.4M
2022-08-01 18.41 19.47 18.10 19.08 0.8M
2022-07-29 17.84 18.64 17.56 18.42 0.8M
2022-07-28 17.24 17.89 17.00 17.78 1.1M
2022-07-27 17.25 17.64 16.37 17.40 1.5M
2022-07-26 17.15 17.17 16.25 16.41 0.9M
2022-07-25 18.11 18.11 17.52 17.80 0.7M
2022-07-22 18.81 18.89 18.00 18.22 0.6M
2022-07-21 18.30 18.54 18.11 18.54 0.8M
2022-07-20 18.45 18.70 18.33 18.68 0.9M
2022-07-19 17.85 18.50 17.80 18.42 0.8M
2022-07-18 17.83 18.38 17.54 17.56 0.7M
2022-07-15 17.25 17.68 16.93 17.55 0.9M
2022-07-14 17.06 17.15 16.25 16.71 0.7M
2022-07-13 17.33 17.66 16.97 17.25 0.6M
2022-07-12 17.46 17.89 17.42 17.62 0.7M
2022-07-11 17.46 17.61 17.09 17.46 0.4M
2022-07-08 17.56 17.83 17.23 17.73 0.6M
2022-07-07 16.79 17.70 16.79 17.66 0.6M
2022-07-06 17.10 17.35 16.55 16.68 0.5M
2022-07-05 16.28 17.05 15.91 17.04 0.8M
2022-07-01 16.51 16.77 16.07 16.59 0.9M
2022-06-30 16.50 16.67 15.93 16.50 0.8M
2022-06-29 16.84 16.86 16.14 16.70 1.5M
2022-06-28 17.95 18.79 16.88 16.95 1.6M
2022-06-27 18.19 18.54 17.69 17.80 1.0M
2022-06-24 17.34 18.42 17.18 18.36 1.7M
2022-06-23 16.30 17.21 16.30 17.13 1.5M
2022-06-22 16.26 16.69 15.87 16.37 1.5M
2022-06-21 17.28 17.54 16.18 16.23 2.0M
2022-06-17 15.76 17.04 15.62 16.93 4.0M
2022-06-16 21.00 21.39 16.22 16.57 3.2M
2022-06-15 24.63 24.85 23.67 23.98 1.0M
2022-06-14 24.31 25.00 24.19 24.45 0.5M
2022-06-13 25.61 26.08 24.43 24.58 0.6M
2022-06-10 27.12 27.51 26.17 26.33 0.6M
2022-06-09 27.63 27.96 27.30 27.69 0.5M
2022-06-08 27.38 27.84 27.05 27.51 0.4M
2022-06-07 26.59 27.62 26.39 27.38 0.7M
2022-06-06 26.67 26.88 26.18 26.82 0.9M
2022-06-03 27.09 27.29 26.31 26.34 0.5M
2022-06-02 27.14 27.91 26.78 27.49 0.4M
2022-06-01 29.34 29.52 27.22 27.29 0.6M
2022-05-31 28.72 29.40 28.33 29.19 0.7M
2022-05-27 28.82 29.00 28.11 28.88 0.5M
2022-05-26 27.27 29.21 27.27 28.40 0.7M
2022-05-25 24.76 27.39 24.74 27.07 0.6M
2022-05-24 25.54 25.69 24.11 24.99 0.8M
2022-05-23 26.41 26.54 25.65 25.86 0.6M
2022-05-20 26.60 26.69 25.10 26.07 0.6M
2022-05-19 26.80 27.18 26.18 26.40 0.5M
2022-05-18 27.99 27.99 27.01 27.29 0.7M
2022-05-17 26.90 28.29 26.61 28.16 0.4M
2022-05-16 26.86 26.87 25.82 26.39 0.5M
2022-05-13 26.98 27.63 26.93 27.04 0.9M
2022-05-12 25.57 26.91 25.27 26.86 0.9M
2022-05-11 26.72 27.29 25.32 25.49 0.9M
2022-05-10 28.82 29.19 25.79 26.72 0.9M
2022-05-09 27.66 28.89 27.59 28.45 1.0M
2022-05-06 28.01 29.05 27.94 28.14 1.3M
2022-05-05 28.57 28.90 27.60 28.03 0.5M
2022-05-04 27.85 28.94 27.69 28.84 1.1M
2022-05-03 27.89 28.16 27.53 27.87 0.6M
2022-05-02 26.39 27.94 26.21 27.81 0.7M
2022-04-29 27.40 28.05 26.30 26.47 0.8M
2022-04-28 25.57 27.91 25.31 27.70 1.0M
2022-04-27 26.92 26.97 24.38 25.67 1.3M
2022-04-26 28.19 28.23 27.15 27.16 0.9M
2022-04-25 27.49 28.29 27.24 28.24 0.9M
2022-04-22 28.22 28.44 27.51 27.62 0.5M
2022-04-21 28.75 28.75 27.88 28.33 0.6M
2022-04-20 28.92 29.41 28.23 28.41 0.7M
2022-04-19 27.24 28.80 27.17 28.70 0.8M
2022-04-18 26.72 27.59 26.72 27.11 0.7M
2022-04-14 27.86 28.08 26.97 27.00 0.4M
2022-04-13 27.51 28.01 27.40 27.71 0.4M
2022-04-12 28.17 28.70 27.45 27.63 0.5M
2022-04-11 27.29 28.40 27.16 27.78 1.5M
2022-04-08 27.38 28.23 26.74 27.56 0.7M
2022-04-07 27.31 27.84 26.87 27.37 0.9M
2022-04-06 27.27 27.82 27.01 27.36 1.1M
2022-04-05 28.61 28.80 27.59 27.61 12.3M
2022-04-04 29.15 29.15 28.46 28.55 1.4M
2022-04-01 28.94 29.46 28.30 29.03 1.5M
2022-03-31 29.48 30.35 28.29 28.77 3.1M
2022-03-30 29.14 29.42 27.44 27.69 0.6M
2022-03-29 29.11 29.70 28.81 29.44 0.5M
2022-03-28 28.89 29.23 27.85 28.55 0.4M
2022-03-25 28.40 28.99 28.04 28.90 1.9M
2022-03-24 28.65 28.67 28.03 28.48 0.9M
2022-03-23 29.54 29.55 28.57 28.72 0.4M
2022-03-22 30.14 30.56 29.66 30.00 0.5M
2022-03-21 31.03 31.28 29.57 29.87 0.6M
2022-03-18 30.23 30.92 29.96 30.80 2.0M
2022-03-17 29.52 30.33 29.23 30.31 0.6M
2022-03-16 28.78 29.98 28.44 29.86 0.9M
2022-03-15 27.01 28.57 26.78 28.38 0.6M
2022-03-14 27.83 28.26 26.97 27.00 0.8M
2022-03-11 28.32 28.95 27.51 27.62 0.8M
2022-03-10 26.80 28.14 26.80 28.03 1.1M
2022-03-09 27.53 28.85 27.30 27.38 0.9M
2022-03-08 25.61 27.52 25.52 26.93 1.4M
2022-03-07 29.14 29.31 25.33 25.47 2.0M
2022-03-04 29.45 29.87 28.55 29.25 1.8M
2022-03-03 29.85 30.25 29.40 29.97 0.9M
2022-03-02 29.39 29.93 29.27 29.61 1.0M
2022-03-01 30.56 30.83 28.54 29.16 1.4M
2022-02-28 30.96 31.31 29.99 30.64 1.0M
2022-02-25 30.78 31.77 30.28 31.53 0.8M
2022-02-24 29.96 31.30 29.13 31.14 1.2M
2022-02-23 30.42 32.53 30.01 31.02 1.9M
2022-02-22 35.90 37.07 35.13 35.73 0.9M
2022-02-18 36.39 36.88 35.77 36.02 0.4M
2022-02-17 37.17 37.28 36.35 36.50 0.6M
2022-02-16 37.77 38.00 37.15 37.85 0.6M
2022-02-15 37.15 38.02 36.95 37.93 0.4M
2022-02-14 37.27 38.01 36.55 36.73 0.8M
2022-02-11 38.16 38.36 37.12 37.46 0.5M
2022-02-10 39.01 40.10 38.02 38.15 0.5M
2022-02-09 39.95 40.31 39.06 39.72 0.6M
2022-02-08 38.60 39.62 38.38 39.55 0.5M
2022-02-07 37.60 39.11 37.60 38.25 0.4M
2022-02-04 38.30 38.62 36.65 37.92 0.7M
2022-02-03 38.89 40.14 38.46 38.59 0.5M
2022-02-02 40.50 40.90 38.85 39.08 0.8M
2022-02-01 39.81 40.83 39.59 40.60 0.4M
2022-01-31 38.30 39.83 38.30 39.81 0.6M
2022-01-28 37.35 38.39 36.82 38.38 0.4M
2022-01-27 38.79 39.04 37.04 37.31 0.4M
2022-01-26 40.06 41.06 38.58 38.83 0.5M
2022-01-25 38.78 40.23 38.31 39.72 0.5M
2022-01-24 37.32 39.61 36.91 39.49 0.5M
2022-01-21 38.45 38.79 37.68 37.91 0.7M
2022-01-20 39.73 40.93 38.46 38.55 0.4M
2022-01-19 41.08 41.43 39.72 39.74 0.6M
2022-01-18 41.75 42.10 41.07 41.19 0.5M
2022-01-14 43.40 44.00 42.27 42.31 0.4M
2022-01-13 44.39 44.97 43.78 44.03 0.4M
2022-01-12 44.11 44.81 44.02 44.06 0.5M
2022-01-11 44.05 44.61 43.43 44.27 0.3M
2022-01-10 43.40 43.99 42.90 43.89 0.5M
2022-01-07 44.30 45.35 43.31 43.31 0.4M
2022-01-06 44.33 45.07 44.00 44.81 0.3M
2022-01-05 46.16 46.85 44.48 44.52 0.3M
2022-01-04 46.13 46.58 45.41 46.28 0.3M
2022-01-03 45.13 46.48 45.04 45.83 0.4M