PROG Holdings Inc. Common Stockのデータ

PROG Holdings Inc. Common Stockの基本情報

名前 PROG Holdings Inc. Common Stock
ティッカー PRG
国 United States
上場年 nan
セクター Technology

PROG Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 53.74 51.3 53.29 51.72 394900.0 51.72
2021-02-12 55.18 52.91 53.91 53.11 213700.0 53.11
2021-02-11 56.15 54.05 55.44 54.36 459000.0 54.36
2021-02-10 56.52 54.59 56.14 55.22 373100.0 55.22
2021-02-09 57.65 55.32 55.48 56.23 491200.0 56.23
2021-02-08 55.84 52.89 52.89 55.48 561500.0 55.48
2021-02-05 53.34 49.66 50.88 53.33 622300.0 53.33
2021-02-04 50.75 49.19 49.59 50.3 454200.0 50.3
2021-02-03 50.36 48.94 49.8 49.72 598800.0 49.72
2021-02-02 50.91 47.75 48.56 50.05 798300.0 50.05
2021-02-01 48.58 47.06 47.57 47.91 675400.0 47.91
2021-01-29 49.51 47.0 48.34 47.18 609200.0 47.18
2021-01-28 49.32 48.06 49.0 48.52 613400.0 48.52
2021-01-27 49.21 46.2 48.3 48.59 712500.0 48.59
2021-01-26 50.5 49.0 49.6 49.47 504600.0 49.47
2021-01-25 51.27 48.98 50.2 49.6 631300.0 49.6
2021-01-22 52.91 50.56 52.14 50.82 658600.0 50.82
2021-01-21 54.97 52.86 54.97 52.9 718100.0 52.9
2021-01-20 55.33 54.3 55.0 54.84 645100.0 54.84
2021-01-19 59.82 54.95 59.7 55.09 1013000.0 55.09
2021-01-15 60.5 57.28 57.63 58.62 694700.0 58.62
2021-01-14 59.24 55.82 56.07 58.25 772200.0 58.25
2021-01-13 56.8 54.79 55.06 55.82 727300.0 55.82
2021-01-12 55.1 53.07 53.32 54.51 624800.0 54.51
2021-01-11 53.7 51.53 51.66 53.2 396500.0 53.2
2021-01-08 54.94 52.41 52.98 52.63 538600.0 52.63
2021-01-07 55.13 53.02 54.66 53.1 401200.0 53.1
2021-01-06 55.43 53.2 53.46 55.0 681200.0 55.0
2021-01-05 52.69 51.49 52.11 52.46 588600.0 52.46
2021-01-04 54.44 50.95 54.22 51.86 861500.0 51.86
2020-12-31 54.74 53.29 53.98 53.87 641200.0 53.87
2020-12-30 55.47 53.51 54.59 54.0 392000.0 54.0
2020-12-29 55.65 54.03 54.99 54.57 579200.0 54.57
2020-12-28 55.51 54.2 54.2 54.5 474900.0 54.5
2020-12-24 54.86 53.33 54.86 54.01 140200.0 54.01
2020-12-23 54.8 53.34 54.09 54.09 502200.0 54.09
2020-12-22 58.53 53.75 57.83 54.05 911700.0 54.05
2020-12-21 58.97 55.91 56.01 57.33 1983300.0 57.33
2020-12-18 58.5 52.65 52.95 56.9 3201200.0 56.9
2020-12-17 53.14 51.05 52.0 52.41 819400.0 52.41
2020-12-16 53.7 51.83 53.46 51.99 664600.0 51.99
2020-12-15 53.76 51.24 51.8 53.23 1123300.0 53.23
2020-12-14 53.19 50.69 52.27 51.25 951900.0 51.25
2020-12-11 53.47 50.64 50.64 51.98 752800.0 51.98
2020-12-10 54.31 51.83 53.76 52.29 922000.0 52.29
2020-12-09 56.89 52.0 55.94 53.98 1370700.0 53.98
2020-12-08 57.68 54.32 56.29 55.43 938500.0 55.43
2020-12-07 58.63 56.51 56.76 57.2 1043400.0 57.2
2020-12-04 59.26 55.5 59.18 57.23 1222200.0 57.23
2020-12-03 60.11 58.0 59.25 58.66 1219000.0 58.66
2020-12-02 59.9 56.39 56.56 59.45 2081700.0 59.45
2020-12-01 57.9 54.0 56.67 55.6 1254500.0 55.6
2020-11-30 54.43 52.64 53.71 53.38 1541400.0 53.38
2020-11-27 55.63 53.5 54.86 54.85 381500.0 54.85
2020-11-25 56.18 54.42 56.18 54.66 569500.0 54.66
2020-11-24 57.0 54.72 55.13 56.26 1109800.0 56.26
2020-11-23 55.04 52.18 53.99 54.79 1145800.0 54.79
2020-11-20 54.21 52.71 52.71 53.44 863000.0 53.44
2020-11-19 53.69 50.81 52.09 53.18 672300.0 53.18
2020-11-18 53.34 51.74 52.0 52.04 1021200.0 52.04
2020-11-17 51.94 49.72 51.74 51.65 406000.0 51.65
2020-11-16 52.94 51.25 51.87 51.84 676600.0 51.84
2020-11-13 51.23 49.73 49.95 50.93 384500.0 50.93
2020-11-12 51.29 48.84 50.09 49.58 429000.0 49.55
2020-11-11 50.9 48.9 49.89 50.77 444200.0 50.73
2020-11-10 50.71 48.61 49.06 50.11 624500.0 50.07
2020-11-09 53.44 48.68 53.17 48.85 766400.0 48.82
2020-11-06 49.58 47.63 49.19 48.49 437900.0 48.45
2020-11-05 49.11 47.68 47.68 48.63 391000.0 48.6
2020-11-04 47.97 46.01 46.01 47.18 409800.0 47.15
2020-11-03 47.46 44.51 46.06 47.14 592300.0 47.11
2020-11-02 45.78 44.36 44.85 45.05 621300.0 45.01
2020-10-30 47.34 43.62 46.17 44.33 1097600.0 44.29
2020-10-29 49.49 45.8 46.61 46.45 1186000.0 46.41
2020-10-28 47.74 46.1 46.85 46.41 583500.0 46.38
2020-10-27 48.58 47.35 47.82 47.81 442100.0 47.77
2020-10-26 49.14 47.04 48.58 48.06 419400.0 48.02
2020-10-23 50.48 48.69 50.24 49.52 286100.0 49.48
2020-10-22 50.0 48.18 49.02 49.8 573800.0 49.76
2020-10-21 49.61 47.96 49.61 48.47 636900.0 48.44
2020-10-20 51.15 49.48 50.24 49.61 448400.0 49.57
2020-10-19 51.36 49.76 49.97 49.88 397900.0 49.84
2020-10-16 51.59 50.08 50.53 50.24 477100.0 50.2
2020-10-15 50.65 48.49 48.54 50.46 592100.0 50.42
2020-10-14 50.83 49.17 50.09 49.19 646900.0 49.16
2020-10-13 51.06 49.39 50.04 50.1 633200.0 50.06
2020-10-12 50.42 49.55 49.71 50.12 442500.0 50.08
2020-10-09 51.9 49.66 51.44 49.76 575100.0 49.72
2020-10-08 50.98 49.85 50.74 50.66 476300.0 50.62
2020-10-07 50.85 49.36 49.41 50.09 526000.0 50.05
2020-10-06 51.0 48.44 50.78 48.82 624900.0 48.78
2020-10-05 50.19 48.6 49.19 50.03 504300.0 50.0
2020-10-02 48.7 46.47 46.64 48.43 425400.0 48.39
2020-10-01 48.63 46.61 48.15 47.65 720100.0 47.61
2020-09-30 50.11 47.35 48.84 48.05 754900.0 48.01
2020-09-29 49.19 47.63 49.19 48.58 395900.0 48.55
2020-09-28 49.09 47.58 48.21 49.06 441800.0 49.02
2020-09-25 47.46 45.29 45.62 47.23 565800.0 47.19
2020-09-24 48.3 46.12 47.52 46.14 454200.0 46.11
2020-09-23 48.98 47.38 48.57 47.68 697600.0 47.64
2020-09-22 48.5 47.26 47.63 48.3 528400.0 48.26
2020-09-21 47.83 45.81 46.62 47.15 1439200.0 47.11
2020-09-18 48.37 46.99 48.23 47.65 1379200.0 47.61
2020-09-17 48.62 47.1 47.78 48.13 594800.0 48.1
2020-09-16 49.9 48.46 49.69 48.56 602600.0 48.52
2020-09-15 50.34 48.59 49.6 49.51 660700.0 49.44
2020-09-14 50.08 49.07 49.88 49.35 534300.0 49.28
2020-09-11 51.1 48.19 50.94 49.31 866800.0 49.24
2020-09-10 51.48 49.11 49.88 50.2 2041300.0 50.12
2020-09-09 47.34 45.76 47.08 46.78 545900.0 46.71
2020-09-08 47.52 45.38 45.46 46.9 756200.0 46.83
2020-09-04 47.96 44.94 47.89 46.37 557500.0 46.3
2020-09-03 49.19 46.56 48.99 47.18 764900.0 47.12
2020-09-02 48.8 47.12 48.5 48.7 604700.0 48.63
2020-09-01 48.81 46.85 47.18 47.96 560000.0 47.89
2020-08-31 48.72 46.01 48.42 47.4 1093100.0 47.34
2020-08-28 49.57 47.85 48.55 48.28 800000.0 48.21
2020-08-27 49.47 47.76 48.35 48.28 506000.0 48.21
2020-08-26 48.95 47.64 48.31 47.87 398900.0 47.8
2020-08-25 49.75 48.27 49.57 48.3 454000.0 48.23
2020-08-24 49.37 48.19 48.77 49.28 793700.0 49.21
2020-08-21 49.17 47.51 47.69 48.11 785800.0 48.04
2020-08-20 49.13 47.65 47.65 48.11 453400.0 48.04
2020-08-19 48.63 47.29 48.26 48.32 545500.0 48.25
2020-08-18 48.56 47.27 48.35 48.03 652300.0 47.96
2020-08-17 50.03 48.47 49.82 48.65 446300.0 48.58
2020-08-14 49.88 48.71 49.19 49.58 328200.0 49.51
2020-08-13 50.43 48.52 49.69 49.54 844400.0 49.47
2020-08-12 50.81 48.9 49.38 50.21 1728500.0 50.14
2020-08-11 49.84 48.45 48.95 48.57 1041800.0 48.5
2020-08-10 48.66 46.41 46.61 48.22 1248200.0 48.15
2020-08-07 46.39 45.44 45.79 46.33 675700.0 46.26
2020-08-06 46.42 44.99 45.74 46.06 707600.0 46.0
2020-08-05 45.9 43.68 44.7 45.7 920300.0 45.63
2020-08-04 44.91 43.65 43.74 44.28 646400.0 44.22
2020-08-03 45.0 43.7 44.61 43.77 1157900.0 43.7
2020-07-31 44.85 43.16 44.11 44.26 1570100.0 44.19
2020-07-30 47.42 44.16 45.8 44.75 1379600.0 44.68
2020-07-29 47.67 41.56 41.56 46.13 4160000.0 46.07
2020-07-28 39.56 38.31 38.69 38.31 618500.0 38.26
2020-07-27 39.09 37.68 38.13 38.99 658800.0 38.93
2020-07-24 38.53 37.32 38.07 37.91 433700.0 37.86
2020-07-23 38.74 37.2 37.35 38.12 478500.0 38.06
2020-07-22 37.89 36.48 36.68 37.68 380100.0 37.63
2020-07-21 37.57 36.51 36.56 37.06 345400.0 37.0
2020-07-20 36.51 35.71 36.3 36.14 312800.0 36.09
2020-07-17 37.9 36.47 37.69 36.59 406000.0 36.54
2020-07-16 38.24 36.72 37.73 37.35 426400.0 37.3
2020-07-15 38.56 37.03 37.74 38.08 718400.0 38.03
2020-07-14 36.62 35.33 35.84 36.33 597300.0 36.27
2020-07-13 38.07 35.95 37.7 35.97 480700.0 35.92
2020-07-10 37.84 36.61 37.24 37.4 367700.0 37.35
2020-07-09 37.46 36.6 37.01 37.16 518800.0 37.1
2020-07-08 37.37 36.23 36.68 37.17 577800.0 37.11
2020-07-07 37.66 36.27 37.6 36.85 841000.0 36.8
2020-07-06 39.21 37.57 39.21 38.2 549800.0 38.15
2020-07-02 40.22 37.78 39.69 37.94 413000.0 37.88
2020-07-01 39.5 37.63 38.31 38.41 597900.0 38.36
2020-06-30 39.44 38.21 38.95 38.51 622200.0 38.45
2020-06-29 39.72 37.38 38.37 39.44 649200.0 39.38
2020-06-26 37.67 36.34 36.87 37.59 1885900.0 37.54
2020-06-25 37.52 35.54 35.77 37.42 528400.0 37.37
2020-06-24 37.32 35.22 36.95 36.28 480200.0 36.22
2020-06-23 38.01 36.96 37.79 37.64 401700.0 37.59
2020-06-22 37.59 34.94 35.73 36.95 641500.0 36.89
2020-06-19 38.02 35.79 37.25 35.84 1400400.0 35.79
2020-06-18 38.24 36.52 37.34 36.79 641500.0 36.74
2020-06-17 38.55 37.38 38.55 37.58 562800.0 37.53
2020-06-16 39.35 36.74 39.27 38.59 1989700.0 38.5
2020-06-15 37.63 34.48 34.93 37.27 889400.0 37.18
2020-06-12 38.18 35.7 37.98 36.94 672300.0 36.85
2020-06-11 37.24 34.51 35.86 35.61 839300.0 35.52
2020-06-10 41.48 38.03 41.11 38.7 866200.0 38.61
2020-06-09 42.49 39.92 40.89 41.11 1159800.0 41.01
2020-06-08 42.08 40.75 40.92 41.8 1617300.0 41.69
2020-06-05 41.7 38.26 38.88 38.65 1279000.0 38.56
2020-06-04 37.52 33.93 34.07 37.02 1593800.0 36.93
2020-06-03 33.96 33.03 33.39 33.66 965100.0 33.58
2020-06-02 33.04 31.54 31.98 32.6 893800.0 32.52
2020-06-01 31.88 30.78 31.34 31.66 872500.0 31.58
2020-05-29 32.03 30.01 30.41 31.31 893200.0 31.23
2020-05-28 32.71 30.51 32.71 30.74 658400.0 30.66
2020-05-27 33.49 30.89 31.95 32.55 867500.0 32.47
2020-05-26 31.45 30.11 30.35 30.8 550900.0 30.72
2020-05-22 28.98 28.13 28.69 28.82 564200.0 28.75
2020-05-21 29.4 27.68 28.63 28.58 1549300.0 28.51
2020-05-20 29.12 27.91 28.07 28.63 826600.0 28.56
2020-05-19 28.63 27.37 28.08 27.37 620700.0 27.3
2020-05-18 29.08 27.99 28.91 28.3 1121000.0 28.23
2020-05-15 26.96 26.06 26.84 26.55 1100400.0 26.48
2020-05-14 27.47 24.14 24.34 27.21 1393500.0 27.14
2020-05-13 27.65 24.12 27.58 25.18 2049700.0 25.12
2020-05-12 29.46 27.77 29.26 27.91 1134400.0 27.84
2020-05-11 30.14 28.74 29.66 29.27 1095800.0 29.2
2020-05-08 30.9 29.3 29.4 30.35 1418200.0 30.27
2020-05-07 29.49 25.78 26.87 28.29 1850100.0 28.22
2020-05-06 25.51 24.33 24.98 24.43 835000.0 24.37
2020-05-05 27.26 24.68 26.96 24.94 857100.0 24.87
2020-05-04 26.46 24.52 25.12 26.26 904300.0 26.19
2020-05-01 25.95 25.14 25.63 25.88 1480500.0 25.81
2020-04-30 27.26 25.67 26.65 27.07 1525700.0 27.0
2020-04-29 27.91 24.8 25.17 27.42 2103800.0 27.35
2020-04-28 24.5 23.11 23.94 23.69 860200.0 23.63
2020-04-27 23.27 22.06 22.18 22.75 706200.0 22.69
2020-04-24 22.15 20.61 20.61 21.8 1240100.0 21.74
2020-04-23 21.18 19.71 19.97 20.47 688700.0 20.42
2020-04-22 20.52 19.67 20.21 20.03 531000.0 19.98
2020-04-21 20.82 19.56 20.24 19.73 1200900.0 19.68
2020-04-20 21.53 19.76 20.32 20.96 1114400.0 20.91
2020-04-17 21.41 20.17 20.58 20.86 1078800.0 20.8
2020-04-16 19.93 18.75 19.65 19.52 672300.0 19.47
2020-04-15 21.25 19.68 20.76 19.72 1165400.0 19.67
2020-04-14 22.33 21.04 21.47 22.02 1543800.0 21.96
2020-04-13 21.17 20.08 21.17 20.94 919400.0 20.89
2020-04-09 22.51 20.66 21.17 21.41 1191700.0 21.35
2020-04-08 20.34 19.19 19.51 20.08 1456800.0 20.03
2020-04-07 21.02 19.03 19.18 19.41 1680900.0 19.36
2020-04-06 18.91 16.79 16.87 18.78 1356600.0 18.73
2020-04-03 16.51 15.57 16.09 15.79 1397600.0 15.75
2020-04-02 17.46 15.96 16.75 16.26 1295700.0 16.22
2020-04-01 18.63 16.67 18.28 16.74 1675400.0 16.7
2020-03-31 20.05 18.84 19.04 19.32 1829200.0 19.27
2020-03-30 19.97 18.11 19.73 19.13 1430700.0 19.08
2020-03-27 20.58 18.51 18.94 20.06 1512200.0 20.01
2020-03-26 21.78 19.72 20.7 20.09 1645400.0 20.04
2020-03-25 20.61 17.51 17.94 20.15 2068100.0 20.1
2020-03-24 17.78 14.09 14.38 17.65 2367500.0 17.61
2020-03-23 14.39 11.03 12.59 13.33 2808100.0 13.3
2020-03-20 16.96 12.55 15.6 12.72 2642400.0 12.69
2020-03-19 16.71 14.17 15.28 15.47 2241300.0 15.43
2020-03-18 17.68 15.23 17.29 15.59 2425400.0 15.52
2020-03-17 20.87 17.09 20.77 18.54 3556200.0 18.45
2020-03-16 23.71 20.3 23.51 20.53 1832400.0 20.43
2020-03-13 25.67 22.12 24.81 25.56 1725600.0 25.44
2020-03-12 24.74 22.49 23.92 23.55 1718200.0 23.44
2020-03-11 28.36 24.81 27.83 25.56 1796600.0 25.44
2020-03-10 28.54 27.51 27.91 28.49 1343500.0 28.36
2020-03-09 28.8 27.14 27.79 27.5 1166900.0 27.37
2020-03-06 30.3 29.02 29.21 29.49 1227200.0 29.35
2020-03-05 31.69 29.36 31.16 30.43 1585300.0 30.29
2020-03-04 32.32 30.99 32.32 32.03 1180500.0 31.88
2020-03-03 33.5 31.53 32.89 31.93 1161800.0 31.79
2020-03-02 33.58 31.75 33.58 32.87 1859500.0 32.71
2020-02-28 34.33 32.4 34.1 33.36 2521400.0 33.2
2020-02-27 35.58 33.47 33.92 34.73 1656600.0 34.57
2020-02-26 36.58 34.93 36.58 35.2 1362100.0 35.04
2020-02-25 36.77 35.67 36.69 36.22 1748000.0 36.05
2020-02-24 37.05 34.6 34.8 36.71 2543200.0 36.54
2020-02-21 38.47 36.59 38.26 36.75 2278400.0 36.58
2020-02-20 42.03 37.51 41.68 38.55 6047400.0 38.37
2020-02-19 49.18 47.44 48.97 47.63 1250100.0 47.4
2020-02-18 49.66 48.66 49.46 48.81 864200.0 48.59