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
2023-12-29 31.60 31.72 30.65 30.91 0.3M
2023-12-28 31.85 31.95 31.32 31.54 0.3M
2023-12-27 32.28 32.28 31.84 31.97 0.2M
2023-12-26 31.55 32.23 31.46 32.06 0.2M
2023-12-22 31.16 31.98 31.16 31.42 0.2M
2023-12-21 31.16 31.32 30.40 31.31 0.5M
2023-12-20 31.61 31.93 30.76 30.81 0.5M
2023-12-19 30.69 31.90 30.69 31.73 1.0M
2023-12-18 30.50 31.34 30.29 30.66 0.4M
2023-12-15 31.67 31.71 30.13 30.37 2.5M
2023-12-14 31.35 32.17 30.93 31.50 0.4M
2023-12-13 29.77 30.85 29.64 30.83 0.9M
2023-12-12 29.74 30.00 29.36 29.82 0.4M
2023-12-11 29.72 30.36 29.38 29.86 0.6M
2023-12-08 29.21 29.59 28.71 29.55 0.5M
2023-12-07 28.18 29.38 28.04 29.37 0.5M
2023-12-06 28.40 29.38 28.19 28.23 0.5M
2023-12-05 28.55 28.67 27.90 28.16 0.5M
2023-12-04 28.02 28.90 28.02 28.61 0.5M
2023-12-01 27.08 28.37 26.69 28.34 0.5M
2023-11-30 27.13 27.34 26.62 27.26 0.4M
2023-11-29 27.70 28.16 26.90 27.03 0.3M
2023-11-28 26.76 27.39 26.39 27.39 0.4M
2023-11-27 27.07 27.07 26.66 26.69 0.3M
2023-11-24 26.98 27.37 26.95 27.21 0.2M
2023-11-22 27.73 27.90 26.98 27.00 0.3M
2023-11-21 28.23 28.37 27.07 27.42 0.7M
2023-11-20 28.40 28.85 28.20 28.43 0.5M
2023-11-17 27.57 28.36 27.10 28.32 0.5M
2023-11-16 28.77 28.77 27.19 27.34 0.4M
2023-11-15 29.53 30.19 28.98 29.03 0.4M
2023-11-14 28.99 29.79 28.79 29.50 0.7M
2023-11-13 27.95 28.35 27.77 27.91 0.3M
2023-11-10 27.80 28.48 27.56 28.19 0.4M
2023-11-09 28.57 28.57 27.62 27.75 0.3M
2023-11-08 28.54 28.69 28.20 28.43 0.3M
2023-11-07 28.52 28.84 28.27 28.56 0.4M
2023-11-06 28.71 28.85 28.17 28.61 0.3M
2023-11-03 28.97 29.59 28.70 28.85 0.4M
2023-11-02 28.30 28.50 27.78 28.26 0.5M
2023-11-01 27.39 27.94 26.47 27.67 0.5M
2023-10-31 27.67 27.93 27.29 27.39 0.5M
2023-10-30 27.46 28.25 27.20 27.74 0.4M
2023-10-27 28.37 28.37 26.79 27.10 0.7M
2023-10-26 29.17 29.17 27.05 28.35 0.9M
2023-10-25 32.47 32.74 28.86 29.39 1.1M
2023-10-24 28.70 28.97 28.00 28.47 0.6M
2023-10-23 28.85 29.28 28.55 28.88 0.3M
2023-10-20 29.12 29.46 28.62 28.67 0.4M
2023-10-19 29.90 29.90 29.15 29.19 0.2M
2023-10-18 30.16 30.40 29.95 29.99 0.3M
2023-10-17 30.50 31.25 30.24 30.59 0.3M
2023-10-16 30.61 31.10 30.50 30.67 0.4M
2023-10-13 30.65 30.80 29.91 30.12 0.4M
2023-10-12 31.37 31.37 30.03 30.38 0.2M
2023-10-11 31.26 31.59 31.04 31.49 0.3M
2023-10-10 31.26 31.67 31.05 31.21 0.3M
2023-10-09 29.90 31.55 29.90 31.23 0.4M
2023-10-06 29.84 30.30 29.53 29.90 0.4M
2023-10-05 30.65 31.13 29.87 30.06 0.6M
2023-10-04 31.16 31.32 30.65 30.88 0.3M
2023-10-03 32.07 32.09 30.74 30.96 0.3M
2023-10-02 33.20 33.25 31.85 32.16 0.4M
2023-09-29 32.80 33.74 32.65 33.21 0.5M
2023-09-28 31.74 32.58 31.74 32.43 0.3M
2023-09-27 31.36 32.11 31.19 31.69 0.2M
2023-09-26 31.49 31.96 31.00 31.07 0.3M
2023-09-25 30.83 31.77 30.71 31.53 0.5M
2023-09-22 31.54 31.60 30.61 30.89 0.5M
2023-09-21 31.82 31.97 31.34 31.55 0.3M
2023-09-20 32.75 32.91 32.15 32.23 0.2M
2023-09-19 32.48 32.82 32.43 32.46 0.2M
2023-09-18 33.71 33.79 32.38 32.45 0.3M
2023-09-15 34.63 34.63 33.22 33.60 1.3M
2023-09-14 34.50 35.06 34.04 34.77 0.4M
2023-09-13 33.62 34.36 33.13 34.18 0.5M
2023-09-12 33.80 34.15 33.49 33.61 0.4M
2023-09-11 33.85 34.42 33.13 34.01 0.3M
2023-09-08 33.59 33.95 33.02 33.74 0.2M
2023-09-07 33.22 34.10 32.97 33.48 0.4M
2023-09-06 33.17 33.56 33.08 33.44 0.2M
2023-09-05 33.78 33.86 31.20 33.19 0.5M
2023-09-01 34.59 35.08 34.42 34.65 0.2M
2023-08-31 33.87 34.53 33.74 34.30 0.4M
2023-08-30 34.05 34.67 33.78 34.04 0.3M
2023-08-29 33.77 34.35 33.77 34.18 0.2M
2023-08-28 33.75 34.33 33.51 33.79 0.2M
2023-08-25 33.90 34.37 33.16 33.62 0.3M
2023-08-24 34.12 34.45 33.72 33.93 0.3M
2023-08-23 34.45 34.88 33.60 34.36 0.3M
2023-08-22 34.39 34.48 33.60 34.45 0.3M
2023-08-21 33.83 34.59 33.67 34.29 0.3M
2023-08-18 33.23 34.29 33.23 34.02 0.3M
2023-08-17 34.38 34.56 33.50 33.61 0.3M
2023-08-16 36.75 36.82 34.38 34.45 0.4M
2023-08-15 37.45 37.62 36.95 36.96 0.4M
2023-08-14 37.31 37.64 36.67 37.63 0.3M
2023-08-11 37.90 38.05 37.55 37.58 0.2M
2023-08-10 39.17 39.43 37.36 37.86 0.3M
2023-08-09 38.90 39.18 38.35 39.03 0.2M
2023-08-08 38.68 39.22 38.37 39.09 0.2M
2023-08-07 38.64 39.24 38.64 39.12 0.2M
2023-08-04 38.35 38.88 38.07 38.80 0.3M
2023-08-03 38.89 39.38 38.03 38.49 0.4M
2023-08-02 39.61 39.71 38.54 38.83 0.5M
2023-08-01 40.11 40.11 38.91 39.84 0.4M
2023-07-31 40.44 41.00 39.93 40.58 0.4M
2023-07-28 42.17 42.69 40.17 40.51 0.5M
2023-07-27 43.16 44.15 41.13 41.67 0.6M
2023-07-26 39.75 44.81 39.49 41.66 1.4M
2023-07-25 36.25 37.31 36.00 36.26 0.5M
2023-07-24 35.67 36.38 35.12 36.36 0.3M
2023-07-21 36.41 36.41 35.54 35.55 0.4M
2023-07-20 36.10 36.24 35.28 36.04 0.4M
2023-07-19 34.67 36.39 34.16 36.16 0.5M
2023-07-18 34.81 35.20 34.44 34.62 0.4M
2023-07-17 32.80 34.91 32.37 34.83 0.4M
2023-07-14 32.67 32.97 32.19 32.92 0.2M
2023-07-13 32.50 32.99 32.29 32.87 0.2M
2023-07-12 33.09 33.47 32.46 32.50 0.2M
2023-07-11 32.50 32.82 32.18 32.25 0.2M
2023-07-10 31.51 32.50 31.30 32.48 0.2M
2023-07-07 31.50 32.02 31.50 31.62 0.2M
2023-07-06 31.68 32.08 31.44 31.54 0.2M
2023-07-05 32.99 33.11 31.87 32.08 0.4M
2023-07-03 31.98 33.33 31.53 33.19 0.2M
2023-06-30 32.92 32.92 32.10 32.12 0.3M
2023-06-29 32.58 33.20 32.32 32.62 0.2M
2023-06-28 31.54 32.40 31.38 32.37 0.3M
2023-06-27 31.15 32.10 31.14 31.66 0.3M
2023-06-26 31.72 32.18 31.15 31.18 0.4M
2023-06-23 31.83 32.38 31.34 31.76 1.3M
2023-06-22 32.37 32.72 32.06 32.31 0.4M
2023-06-21 32.99 33.26 32.33 32.60 0.3M
2023-06-20 33.14 33.83 32.65 32.95 0.5M
2023-06-16 34.70 34.70 32.81 33.10 1.7M
2023-06-15 33.36 34.45 33.36 34.41 0.5M
2023-06-14 34.63 34.84 33.20 33.47 0.5M
2023-06-13 34.11 34.68 33.96 34.66 0.4M
2023-06-12 33.98 34.40 33.64 34.11 0.4M
2023-06-09 34.78 34.78 33.89 34.06 0.3M
2023-06-08 34.59 35.05 34.24 34.66 0.4M
2023-06-07 34.43 35.11 34.31 34.87 0.5M
2023-06-06 32.83 34.73 32.51 34.19 0.6M
2023-06-05 32.48 33.40 31.75 32.97 0.5M
2023-06-02 32.94 34.33 32.87 34.16 0.4M
2023-06-01 32.53 33.35 32.11 32.45 0.4M
2023-05-31 33.09 33.51 32.59 32.63 0.5M
2023-05-30 33.44 33.81 33.02 33.44 0.3M
2023-05-26 32.06 33.25 32.03 33.19 0.3M
2023-05-25 32.29 32.49 31.85 32.23 0.3M
2023-05-24 32.27 32.63 31.77 32.21 0.3M
2023-05-23 32.44 33.19 32.27 32.46 0.3M
2023-05-22 32.85 32.90 32.09 32.58 0.4M
2023-05-19 33.38 33.38 32.49 32.77 0.3M
2023-05-18 32.07 33.16 32.07 33.09 0.3M
2023-05-17 31.94 32.33 31.69 32.22 0.3M
2023-05-16 31.84 32.01 31.44 31.76 0.3M
2023-05-15 31.59 32.14 31.37 32.06 0.3M
2023-05-12 31.80 31.90 31.42 31.66 0.4M
2023-05-11 30.98 31.87 30.95 31.75 0.4M
2023-05-10 31.46 31.98 30.98 31.31 0.5M
2023-05-09 30.24 31.33 30.08 30.93 0.5M
2023-05-08 29.98 30.90 29.66 30.57 0.6M
2023-05-05 28.93 29.72 28.55 29.57 0.5M
2023-05-04 28.66 29.19 28.09 28.26 0.4M
2023-05-03 29.43 29.82 28.65 28.66 0.3M
2023-05-02 29.87 29.87 28.95 29.32 0.3M
2023-05-01 30.15 30.71 29.89 30.01 0.5M
2023-04-28 30.39 30.81 29.55 30.23 0.6M
2023-04-27 31.02 31.16 30.09 30.10 1.0M
2023-04-26 28.40 31.60 28.40 30.12 2.6M
2023-04-25 24.90 25.71 24.72 25.60 0.6M
2023-04-24 24.69 25.00 24.50 24.95 0.4M
2023-04-21 24.82 24.87 24.28 24.72 0.3M
2023-04-20 24.70 24.98 24.58 24.90 0.3M
2023-04-19 24.56 25.20 24.33 25.03 0.3M
2023-04-18 24.84 24.99 24.37 24.65 0.2M
2023-04-17 24.70 24.81 24.37 24.72 0.3M
2023-04-14 24.72 25.33 24.25 24.69 0.4M
2023-04-13 24.18 24.60 23.98 24.56 0.3M
2023-04-12 24.60 24.63 23.91 24.00 0.2M
2023-04-11 23.67 24.36 23.62 24.12 0.2M
2023-04-10 22.65 23.84 22.65 23.46 0.3M
2023-04-06 22.74 22.82 22.01 22.75 0.4M
2023-04-05 23.97 23.97 22.51 22.74 0.4M
2023-04-04 24.57 24.57 23.31 24.22 0.5M
2023-04-03 23.67 24.48 23.63 24.43 0.6M
2023-03-31 22.70 23.89 22.59 23.79 0.4M
2023-03-30 22.34 22.97 22.34 22.49 0.4M
2023-03-29 23.21 23.21 21.94 22.08 0.4M
2023-03-28 22.78 23.26 22.53 22.80 0.3M
2023-03-27 23.42 23.46 22.98 23.06 0.3M
2023-03-24 22.56 22.98 22.26 22.96 0.4M
2023-03-23 23.18 23.57 22.43 22.84 0.5M
2023-03-22 23.75 23.75 23.00 23.02 0.4M
2023-03-21 23.65 23.84 23.08 23.47 0.8M
2023-03-20 23.03 23.31 22.22 22.89 0.6M
2023-03-17 23.43 23.75 22.85 22.91 2.3M
2023-03-16 22.67 23.98 22.22 23.79 0.7M
2023-03-15 23.02 23.47 22.52 23.07 0.8M
2023-03-14 24.84 25.26 23.83 23.95 1.0M
2023-03-13 23.83 24.33 23.22 23.69 0.6M
2023-03-10 25.58 25.81 24.55 24.70 0.7M
2023-03-09 26.70 26.95 25.70 25.84 0.5M
2023-03-08 26.15 26.82 25.82 26.66 0.5M
2023-03-07 26.14 26.87 26.00 26.08 0.6M
2023-03-06 26.33 26.89 26.05 26.25 0.6M
2023-03-03 25.01 26.69 24.88 26.35 0.6M
2023-03-02 24.25 25.07 24.13 24.82 0.4M
2023-03-01 24.52 24.85 24.24 24.70 0.4M
2023-02-28 24.72 25.44 24.70 24.72 0.6M
2023-02-27 24.80 24.92 24.29 24.60 0.4M
2023-02-24 23.53 24.74 23.38 24.37 0.5M
2023-02-23 24.64 25.08 23.59 24.02 0.6M
2023-02-22 23.39 26.99 23.39 24.75 1.5M
2023-02-21 22.95 23.01 22.40 22.69 0.9M
2023-02-17 23.58 23.58 23.08 23.42 0.4M
2023-02-16 23.11 23.80 23.11 23.53 0.6M
2023-02-15 22.61 23.67 22.61 23.65 0.3M
2023-02-14 22.57 23.05 22.40 22.85 0.2M
2023-02-13 22.30 22.87 21.96 22.80 0.3M
2023-02-10 22.21 22.31 21.72 22.24 0.5M
2023-02-09 23.40 23.56 22.39 22.41 0.5M
2023-02-08 23.65 23.70 23.19 23.35 0.2M
2023-02-07 23.56 23.97 23.37 23.96 0.4M
2023-02-06 24.15 24.34 23.65 23.79 0.4M
2023-02-03 24.48 24.98 23.86 24.40 0.6M
2023-02-02 23.50 25.20 23.50 25.06 1.0M
2023-02-01 22.17 23.43 22.12 23.15 0.6M
2023-01-31 21.75 22.37 21.58 22.29 0.6M
2023-01-30 21.15 21.72 21.15 21.65 0.3M
2023-01-27 20.59 21.40 20.57 21.40 0.3M
2023-01-26 20.34 20.64 20.12 20.49 0.5M
2023-01-25 19.73 20.22 19.52 20.14 0.2M
2023-01-24 19.96 20.24 19.83 19.96 0.2M
2023-01-23 19.82 20.39 19.77 20.25 0.3M
2023-01-20 19.23 19.94 19.16 19.69 0.5M
2023-01-19 19.46 19.50 18.85 19.13 0.4M
2023-01-18 19.75 20.52 19.66 19.81 0.7M
2023-01-17 19.79 19.96 19.35 19.56 0.3M
2023-01-13 19.40 20.14 19.30 19.86 0.3M
2023-01-12 19.74 19.92 19.51 19.74 0.3M
2023-01-11 19.03 19.65 18.82 19.64 0.3M
2023-01-10 18.10 18.93 18.10 18.91 0.3M
2023-01-09 18.35 18.65 18.20 18.28 0.3M
2023-01-06 18.01 18.33 17.88 18.12 0.2M
2023-01-05 17.59 17.93 17.25 17.85 0.2M
2023-01-04 16.97 18.01 16.81 17.80 0.7M
2023-01-03 17.17 17.56 16.75 16.77 0.5M