PROG Holdings, Inc. - Price History
Monthly price history for PRG (PROG Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $33.24 | $33.24 |
| April 2024 | $33.24 | $33.24 |
| March 2024 | $34.44 | $34.44 |
| February 2024 | $30.75 | $30.87 |
| January 2024 | $30.52 | $30.64 |
| December 2023 | $30.79 | $30.91 |
| November 2023 | $27.16 | $27.26 |
| October 2023 | $27.29 | $27.39 |
| September 2023 | $33.08 | $33.21 |
| August 2023 | $34.17 | $34.30 |
| July 2023 | $40.43 | $40.58 |
| June 2023 | $32 | $32.12 |
| May 2023 | $32.51 | $32.63 |
| April 2023 | $30.12 | $30.23 |
| March 2023 | $23.70 | $23.79 |
| February 2023 | $24.63 | $24.72 |
| January 2023 | $22.21 | $22.29 |
| December 2022 | $16.83 | $16.89 |
| November 2022 | $19.62 | $19.69 |
| October 2022 | $16.46 | $16.52 |
| September 2022 | $14.92 | $14.98 |
| August 2022 | $18.47 | $18.54 |
| July 2022 | $18.35 | $18.42 |
| June 2022 | $16.44 | $16.50 |
| May 2022 | $29.08 | $29.19 |
| April 2022 | $26.37 | $26.47 |
| March 2022 | $28.66 | $28.77 |
| February 2022 | $30.52 | $30.64 |
| January 2022 | $39.66 | $39.81 |
| December 2021 | $44.94 | $45.11 |
| November 2021 | $44.95 | $45.12 |
| October 2021 | $40.30 | $40.45 |
| September 2021 | $41.85 | $42.01 |
| August 2021 | $47.14 | $47.32 |
| July 2021 | $43.61 | $43.77 |
| June 2021 | $47.95 | $48.13 |
| May 2021 | $52.52 | $52.72 |
| April 2021 | $50.75 | $50.94 |
| March 2021 | $43.13 | $43.29 |
| February 2021 | $49.81 | $50 |
| January 2021 | $47 | $47.18 |
| December 2020 | $53.67 | $53.87 |
| November 2020 | $53.18 | $62.93 |
| October 2020 | $44.13 | $52.26 |
| September 2020 | $47.84 | $56.65 |
| August 2020 | $47.17 | $55.89 |
| July 2020 | $44.04 | $52.18 |
| June 2020 | $38.32 | $45.40 |
| May 2020 | $31.13 | $36.91 |
| April 2020 | $26.91 | $31.91 |
| March 2020 | $19.21 | $22.78 |
| February 2020 | $33.11 | $39.33 |
| January 2020 | $49.97 | $59.36 |
| December 2019 | $48.07 | $57.11 |
| November 2019 | $49.13 | $58.40 |
| October 2019 | $63.04 | $74.93 |
| September 2019 | $54.06 | $64.26 |
| August 2019 | $53.91 | $64.11 |
| July 2019 | $53.02 | $63.05 |
| June 2019 | $51.64 | $61.41 |
| May 2019 | $44.76 | $53.26 |
| April 2019 | $46.80 | $55.69 |
| March 2019 | $44.21 | $52.60 |
| February 2019 | $45.60 | $54.29 |
| January 2019 | $42.05 | $50.06 |
| December 2018 | $35.32 | $42.05 |
| November 2018 | $39.28 | $46.80 |
| October 2018 | $39.56 | $47.13 |
| September 2018 | $45.71 | $54.46 |
| August 2018 | $41.72 | $49.72 |
| July 2018 | $36.34 | $43.31 |
| June 2018 | $36.45 | $43.45 |
| May 2018 | $33.36 | $39.78 |
| April 2018 | $35.02 | $41.77 |
| March 2018 | $39.07 | $46.60 |
| February 2018 | $38.73 | $46.21 |
| January 2018 | $34.27 | $40.89 |
| December 2017 | $33.40 | $39.85 |
| November 2017 | $31.59 | $37.72 |
| October 2017 | $30.82 | $36.80 |
| September 2017 | $36.54 | $43.63 |
| August 2017 | $37.06 | $44.27 |
| July 2017 | $38.74 | $46.28 |
| June 2017 | $32.56 | $38.90 |
| May 2017 | $30.55 | $36.52 |
| April 2017 | $30.06 | $35.94 |
| March 2017 | $24.88 | $29.74 |
| February 2017 | $22.80 | $27.28 |
| January 2017 | $25.86 | $30.94 |
| December 2016 | $26.74 | $31.99 |
| November 2016 | $24.32 | $29.12 |
| October 2016 | $20.64 | $24.71 |
| September 2016 | $21.23 | $25.42 |
| August 2016 | $20.35 | $24.36 |
| July 2016 | $19.99 | $23.95 |
| June 2016 | $18.27 | $21.89 |
| May 2016 | $20.93 | $25.10 |
| April 2016 | $21.85 | $26.21 |
| March 2016 | $20.93 | $25.10 |
| February 2016 | $19.15 | $22.99 |
| January 2016 | $19.06 | $22.88 |
| December 2015 | $18.65 | $22.39 |
| November 2015 | $20.22 | $24.27 |
| October 2015 | $20.53 | $24.67 |
| September 2015 | $30.06 | $36.11 |
| August 2015 | $31.32 | $37.65 |
| July 2015 | $30.76 | $36.98 |
| June 2015 | $30.12 | $36.21 |
| May 2015 | $29.12 | $35.03 |
| April 2015 | $28.27 | $34 |
| March 2015 | $23.54 | $28.31 |
| February 2015 | $24.77 | $29.81 |
| January 2015 | $26.30 | $31.66 |
| December 2014 | $25.40 | $30.57 |
| November 2014 | $23.58 | $28.38 |
| October 2014 | $20.56 | $24.76 |
| September 2014 | $20.19 | $24.32 |
| August 2014 | $21.27 | $25.62 |
| July 2014 | $21.89 | $26.38 |
| June 2014 | $29.57 | $35.64 |
| May 2014 | $27.23 | $32.84 |
| April 2014 | $24.44 | $29.47 |
| March 2014 | $25.08 | $30.24 |
| February 2014 | $25.48 | $30.73 |
| January 2014 | $22.29 | $26.89 |
| December 2013 | $24.37 | $29.40 |
| November 2013 | $23.74 | $28.64 |
| October 2013 | $23.50 | $28.37 |
| September 2013 | $22.94 | $27.70 |
| August 2013 | $22.42 | $27.07 |
| July 2013 | $23.73 | $28.66 |
| June 2013 | $23.19 | $28.01 |
| May 2013 | $23.24 | $28.09 |
| April 2013 | $23.76 | $28.71 |
| March 2013 | $23.73 | $28.68 |
| February 2013 | $22.57 | $27.29 |
| January 2013 | $24.52 | $29.65 |
| December 2012 | $23.39 | $28.28 |
| November 2012 | $23.74 | $28.70 |
| October 2012 | $25.48 | $30.83 |
| September 2012 | $22.99 | $27.81 |
| August 2012 | $24.69 | $29.87 |
| July 2012 | $24.23 | $29.33 |
| June 2012 | $23.39 | $28.31 |
| May 2012 | $21.93 | $26.55 |
| April 2012 | $22.44 | $27.17 |
| March 2012 | $21.39 | $25.90 |
| February 2012 | $23.06 | $27.94 |
| January 2012 | $21.96 | $26.61 |
| December 2011 | $22.02 | $26.68 |
| November 2011 | $21.69 | $26.28 |
| October 2011 | $22.08 | $26.76 |
| September 2011 | $20.83 | $25.25 |
| August 2011 | $21.98 | $26.64 |
| July 2011 | $20.79 | $25.21 |
| June 2011 | $23.30 | $28.26 |
| May 2011 | $23.26 | $28.21 |
| April 2011 | $23.73 | $28.79 |
| March 2011 | $20.91 | $25.36 |
| February 2011 | $19.40 | $23.54 |
| January 2011 | $15.81 | $19.19 |
| December 2010 | $16.80 | $20.39 |
| November 2010 | $16.41 | $19.92 |
| October 2010 | $15.52 | $18.85 |
| September 2010 | $15.15 | $18.40 |
| August 2010 | $10.82 | $13.14 |
| July 2010 | $12.06 | $14.65 |
| June 2010 | $11.27 | $13.70 |
| May 2010 | $13.17 | $16.01 |
| April 2010 | $15.43 | $18.76 |
| March 2010 | $14.88 | $27.15 |
| February 2010 | $13.17 | $24.03 |
| January 2010 | $12.22 | $22.30 |
| December 2009 | $12.33 | $22.50 |
| November 2009 | $11.04 | $20.14 |
| October 2009 | $10.66 | $19.47 |
| September 2009 | $11.51 | $21.02 |
| August 2009 | $11.42 | $20.85 |
| July 2009 | $12.04 | $22 |
| June 2009 | $12.87 | $23.50 |
| May 2009 | $14.23 | $26 |
| April 2009 | $16.66 | $30.45 |
| March 2009 | $12.81 | $23.40 |
| February 2009 | $10.94 | $20 |
| January 2009 | $9.63 | $17.60 |
| December 2008 | $12.01 | $21.95 |
| November 2008 | $11.76 | $21.50 |
| October 2008 | $11.21 | $20.50 |
| September 2008 | $12.07 | $22.07 |
| August 2008 | $13.26 | $24.25 |
| July 2008 | $12.85 | $23.51 |
| June 2008 | $10.94 | $20.02 |
| May 2008 | $10.74 | $19.65 |
| April 2008 | $12.24 | $22.40 |
| March 2008 | $10.38 | $19 |
| February 2008 | $9.97 | $18.25 |
| January 2008 | $9.34 | $17.10 |
| December 2007 | $9.42 | $17.26 |
| November 2007 | $10.76 | $19.70 |
| October 2007 | $10.73 | $19.66 |
| September 2007 | $11.68 | $21.40 |
| August 2007 | $12.83 | $23.50 |
| July 2007 | $12.18 | $22.32 |
| June 2007 | $14.24 | $26.10 |
| May 2007 | $14.02 | $25.70 |
| April 2007 | $13.83 | $25.35 |
| March 2007 | $13.10 | $24.02 |
| February 2007 | $13.02 | $23.88 |
| January 2007 | $14.44 | $26.49 |
| December 2006 | $14.38 | $26.38 |
| November 2006 | $13.21 | $24.23 |
| October 2006 | $12.40 | $22.76 |
| September 2006 | $11.44 | $21 |
| August 2006 | $11.74 | $21.54 |
| July 2006 | $11.99 | $22 |
| June 2006 | $13.19 | $24.21 |
| May 2006 | $13.35 | $24.50 |
| April 2006 | $13.29 | $24.40 |
| March 2006 | $13.34 | $24.50 |
| February 2006 | $13.34 | $24.50 |
| January 2006 | $11.95 | $21.95 |
| December 2005 | $10.56 | $19.39 |
| November 2005 | $9.80 | $18 |
| October 2005 | $9.80 | $18 |
| September 2005 | $10.72 | $19.70 |
| August 2005 | $10.97 | $20.16 |
| July 2005 | $11.96 | $21.99 |
| June 2005 | $12.37 | $22.75 |
| May 2005 | $11.01 | $20.25 |
| April 2005 | $10.49 | $19.29 |
| March 2005 | $9.65 | $17.76 |
| February 2005 | $10.17 | $18.71 |
| January 2005 | $10.38 | $19.10 |
| December 2004 | $12.12 | $22.30 |
| November 2004 | $11.93 | $21.95 |
| October 2004 | $11.03 | $20.30 |
| September 2004 | $10.80 | $19.88 |
| August 2004 | $10.26 | $18.89 |
| July 2004 | $10.86 | $29.99 |
| June 2004 | $10.94 | $30.23 |
| May 2004 | $9.62 | $26.58 |
| April 2004 | $9.23 | $25.50 |
| March 2004 | $7.87 | $21.75 |
| February 2004 | $7.65 | $21.15 |
| January 2004 | $7.56 | $20.90 |
| December 2003 | $6.69 | $18.49 |
| November 2003 | $7.23 | $19.98 |
| October 2003 | $7.51 | $20.75 |
| September 2003 | $7.24 | $20 |
| August 2003 | $7.24 | $20 |
| July 2003 | $6.49 | $26.90 |
| June 2003 | $5.86 | $24.30 |
| May 2003 | $5.23 | $21.70 |
| April 2003 | $5.10 | $21.15 |
| March 2003 | $4.86 | $20.15 |
| February 2003 | $4.65 | $19.30 |
| January 2003 | $5.09 | $21.10 |
| December 2002 | $5.52 | $22.90 |
| November 2002 | $5.26 | $21.80 |
| October 2002 | $5.66 | $23.50 |
| September 2002 | $5.75 | $23.85 |
| August 2002 | $5.60 | $23.25 |
| July 2002 | $5.45 | $22.60 |
| June 2002 | $5.42 | $22.50 |
| May 2002 | $6.33 | $26.25 |
| April 2002 | $6.15 | $25.50 |
| March 2002 | $5.31 | $22.05 |
| February 2002 | $4.10 | $17 |
| January 2002 | $3.86 | $16 |
| December 2001 | $3.25 | $13.50 |
| November 2001 | $3.46 | $14.35 |
| October 2001 | $3.61 | $15 |
| September 2001 | $3.37 | $14 |
| August 2001 | $3.75 | $15.55 |
| July 2001 | $3.93 | $16.30 |
| June 2001 | $3.82 | $15.87 |
| May 2001 | $3.86 | $16 |
| April 2001 | $3.79 | $15.75 |
| March 2001 | $3.73 | $15.50 |
| February 2001 | $3.79 | $15.75 |
| January 2001 | $3.61 | $15 |
| December 2000 | $3.24 | $13.44 |
| November 2000 | $3.55 | $14.75 |
| October 2000 | $3.79 | $15.75 |
| September 2000 | $3.84 | $15.94 |
| August 2000 | $3.84 | $15.94 |
| July 2000 | $3.84 | $15.94 |
| June 2000 | $3.76 | $15.62 |
| May 2000 | $3.67 | $15.25 |
| April 2000 | $3.72 | $15.44 |
| March 2000 | $4.12 | $17.12 |
| February 2000 | $4.21 | $17.50 |
| January 2000 | $4.06 | $16.88 |
| December 1999 | $4.39 | $18.25 |
| November 1999 | $3.88 | $16.12 |
| October 1999 | $3.71 | $15.44 |
| September 1999 | $3.55 | $14.75 |
| August 1999 | $4.06 | $16.88 |
| July 1999 | $4.30 | $17.88 |
| June 1999 | $4.33 | $18 |
| May 1999 | $3.85 | $16 |
| April 1999 | $3.42 | $14.25 |
| March 1999 | $2.79 | $11.62 |
| February 1999 | $3.36 | $14 |
| January 1999 | $3.50 | $14.56 |
| December 1998 | $3.59 | $14.94 |
| November 1998 | $3.42 | $14.25 |
| October 1998 | $3.36 | $14 |
| September 1998 | $2.95 | $12.31 |
| August 1998 | $3.81 | $15.88 |
| July 1998 | $4.68 | $19.50 |
| June 1998 | $4.34 | $18.12 |
| May 1998 | $4.80 | $20 |
| April 1998 | $5.42 | $22.62 |
| March 1998 | $5.37 | $22.44 |
| February 1998 | $4.67 | $19.50 |
| January 1998 | $4.49 | $18.75 |
| December 1997 | $4.19 | $17.50 |
| November 1997 | $3.68 | $15.38 |
| October 1997 | $4.01 | $16.75 |
| September 1997 | $4.19 | $17.50 |
| August 1997 | $3.77 | $15.75 |
| July 1997 | $3.17 | $13.25 |
| June 1997 | $2.86 | $11.94 |
| May 1997 | $2.93 | $12.25 |
| April 1997 | $2.54 | $10.62 |
| March 1997 | $2.57 | $10.75 |
| February 1997 | $2.63 | $11 |
| January 1997 | $2.63 | $11 |
| December 1996 | $3.34 | $14 |
| November 1996 | $3.55 | $14.88 |
| October 1996 | $3.46 | $14.50 |
| September 1996 | $3.13 | $13.12 |
| August 1996 | $3.47 | $14.56 |
| July 1996 | $3.67 | $15.38 |
| June 1996 | $3.67 | $15.38 |
| May 1996 | $3.43 | $28.75 |
| April 1996 | $3.30 | $27.75 |
| March 1996 | $2.59 | $21.75 |
| February 1996 | $2.34 | $19.62 |
| January 1996 | $2.29 | $19.25 |
| December 1995 | $2.14 | $18 |
| November 1995 | $2.10 | $17.62 |
| October 1995 | $2.11 | $17.75 |
| September 1995 | $2.10 | $17.62 |
| August 1995 | $2.13 | $17.88 |
| July 1995 | $2.17 | $18.25 |
| June 1995 | $1.89 | $15.88 |
| May 1995 | $1.77 | $14.88 |
| April 1995 | $1.78 | $15 |
| March 1995 | $1.72 | $14.50 |
| February 1995 | $1.75 | $14.75 |
| January 1995 | $1.63 | $13.75 |
| December 1994 | $1.52 | $12.75 |
| November 1994 | $1.48 | $12.50 |
| October 1994 | $1.44 | $12.12 |
| September 1994 | $1.39 | $11.75 |
| August 1994 | $1.54 | $13 |
| July 1994 | $1.48 | $12.50 |
| June 1994 | $1.48 | $12.50 |
| May 1994 | $1.53 | $12.88 |
| April 1994 | $1.48 | $12.50 |
| March 1994 | $1.57 | $13.25 |
| February 1994 | $1.74 | $14.75 |
| January 1994 | $1.72 | $14.50 |
| December 1993 | $1.48 | $12.50 |
| November 1993 | $1.30 | $11 |
| October 1993 | $1.28 | $10.88 |
| September 1993 | $1.62 | $13.75 |
| August 1993 | $1.61 | $13.63 |
| July 1993 | $1.24 | $10.50 |
| June 1993 | $1.24 | $10.50 |
| May 1993 | $1.30 | $11 |
| April 1993 | $1.21 | $10.25 |
| March 1993 | $1.26 | $10.75 |
| February 1993 | $1.44 | $12.25 |
| January 1993 | $1.44 | $12.25 |
| December 1992 | $1.12 | $9.50 |
| November 1992 | $1.07 | $9.12 |
| October 1992 | $0.94 | $16 |
| September 1992 | $0.91 | $15.50 |
| August 1992 | $0.90 | $15.38 |
| July 1992 | $0.91 | $15.50 |
| June 1992 | $0.76 | $13 |
| May 1992 | $0.78 | $13.25 |
| April 1992 | $0.77 | $13.12 |
| March 1992 | $0.80 | $13.75 |
| February 1992 | $0.76 | $13 |
| January 1992 | $0.85 | $14.50 |
| December 1991 | $0.67 | $11.50 |
| November 1991 | $0.54 | $9.25 |
| October 1991 | $0.58 | $10 |
| September 1991 | $0.61 | $10.50 |
| August 1991 | $0.64 | $11 |
| July 1991 | $0.59 | $10.12 |
| June 1991 | $0.60 | $10.25 |
| May 1991 | $0.47 | $8.12 |
| April 1991 | $0.46 | $8 |
| March 1991 | $0.55 | $9.50 |
| February 1991 | $0.56 | $9.75 |
| January 1991 | $0.54 | $9.38 |
| December 1990 | $0.51 | $8.88 |
| November 1990 | $0.50 | $8.75 |
| October 1990 | $0.51 | $8.88 |
| September 1990 | $0.48 | $8.38 |
| August 1990 | $0.44 | $7.75 |
| July 1990 | $0.54 | $9.50 |
| June 1990 | $0.57 | $9.88 |
| May 1990 | $0.57 | $9.88 |
| April 1990 | $0.58 | $10.25 |
| March 1990 | $0.67 | $11.75 |
| February 1990 | $0.54 | $9.38 |
| January 1990 | $0.54 | $9.50 |
| December 1989 | $0.60 | $10.50 |
| November 1989 | $0.60 | $10.50 |
| October 1989 | $0.64 | $11.25 |
| September 1989 | $0.71 | $12.50 |
| August 1989 | $0.76 | $13.38 |
| July 1989 | $0.74 | $12.88 |
| June 1989 | $0.70 | $12.25 |
| May 1989 | $0.67 | $11.75 |
| April 1989 | $0.64 | $11.25 |
| March 1989 | $0.60 | $10.50 |
| February 1989 | $0.57 | $10 |
| January 1989 | $0.58 | $10.25 |
| December 1988 | $0.58 | $10.12 |
| November 1988 | $0.57 | $10 |
| October 1988 | $0.61 | $10.62 |
| September 1988 | $0.61 | $10.62 |
| August 1988 | $0.62 | $10.88 |
| July 1988 | $0.62 | $10.88 |
| June 1988 | $0.56 | $9.75 |
| May 1988 | $0.56 | $9.75 |
| April 1988 | $0.61 | $10.75 |
| March 1988 | $0.63 | $11 |
| February 1988 | $0.54 | $9.50 |
| January 1988 | $0.44 | $7.75 |
| December 1987 | $0.40 | $7 |
| November 1987 | $0.40 | $7 |
| October 1987 | $0.47 | $8.25 |
| September 1987 | $0.70 | $12.25 |
| August 1987 | $0.73 | $12.75 |
| July 1987 | $0.71 | $12.50 |
| June 1987 | $0.63 | $11 |
| May 1987 | $0.78 | $13.75 |
| April 1987 | $0.83 | $14.50 |
| March 1987 | $0.94 | $16.50 |
| February 1987 | $1 | $17.50 |
| January 1987 | $0.84 | $14.75 |
| December 1986 | $0.87 | $15.25 |
| November 1986 | $0.87 | $15.25 |
| October 1986 | $0.91 | $16 |
| September 1986 | $0.98 | $17.25 |
| August 1986 | $1.11 | $19.50 |
| July 1986 | $1.07 | $18.75 |
| June 1986 | $1.06 | $18.50 |
| May 1986 | $0.98 | $17.25 |
| April 1986 | $1.07 | $18.75 |
| March 1986 | $1 | $17.50 |
| February 1986 | $1.01 | $17.75 |
| January 1986 | $0.96 | $16.75 |
| December 1985 | $0.98 | $17.25 |
| November 1985 | $1.23 | $21.50 |
| October 1985 | $1.18 | $20.62 |
| September 1985 | $1.13 | $19.75 |
| August 1985 | $1.20 | $21 |
| July 1985 | $1.16 | $20.25 |
| June 1985 | $1.20 | $21 |
| May 1985 | $1.27 | $22.25 |
| April 1985 | $1.20 | $21 |
| March 1985 | $1.24 | $21.75 |
| February 1985 | $1.26 | $22 |
| January 1985 | $1.23 | $21.50 |
| December 1984 | $0.98 | $17.25 |
| November 1984 | $0.98 | $17.25 |
| October 1984 | $0.94 | $16.50 |
| September 1984 | $0.94 | $16.50 |
| August 1984 | $0.98 | $17.25 |
| July 1984 | $0.84 | $14.75 |
| June 1984 | $0.94 | $16.50 |
| May 1984 | $0.93 | $16.25 |
| April 1984 | $0.97 | $17 |
| March 1984 | $0.88 | $15.50 |
| February 1984 | $0.91 | $15.88 |
| January 1984 | $0.94 | $16.50 |
| December 1983 | $1.04 | $18.25 |
| November 1983 | $0.97 | $17 |
| October 1983 | $0.86 | $15 |
| September 1983 | $0.97 | $17 |
| August 1983 | $0.97 | $17 |
| July 1983 | $1.23 | $21.50 |
| June 1983 | $1.40 | $24.50 |
| May 1983 | $1.09 | $19.17 |
| April 1983 | $1.08 | $18.83 |
| March 1983 | $1.06 | $18.50 |
| February 1983 | $0.80 | $14 |
| January 1983 | $0.80 | $14 |
| December 1982 | $0.73 | $12.83 |
| November 1982 | $0.75 | $13.17 |
PRG
Price: $33.24
52 week price:
Dividend Yield: 0.35%
5-year range yield:
Forward Dividend Yield: 0.31%
Payout Ratio: 12.41%
Payout Ratio Range:
Dividend Per Share: 0.10 USD
Earnings Per Share: 2.98 USD
P/E Ratio: 10.09
Exchange: NYQ
Sector: Industrials
Industry: Rental & Leasing Services
Volume: 268100
Market Capitalization: 1.5 billion
Average Dividend Frequency: 3
Years Paying Dividends: 1