PRG Stock Prices

Data as of Oct 28, 2026

Last

30.88

Change

+1.27

Open

25.63

Previous

29.61

High

31.10

Low

25.18

Bid

-

Ask

-

Volume

1,775,946

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.383

Hist Vol

0.456

Opt Volume

195

Open Int

18,183

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	25.63	31.10	25.18	30.88	+1.27	1,775,946	195	0.383	0.456
Oct 27, 2026	29.73	30.07	29.37	29.61	+0.13	1,013,425	56	0.740	0.454
Oct 26, 2026	29.77	30.14	29.26	29.48	-0.79	458,681	23	0.692	0.454
Oct 23, 2026	31.32	31.54	30.09	30.27	-1.56	510,843	7	0.591	0.453
Oct 22, 2026	30.55	31.93	30.54	31.83	+1.18	518,012	16	0.679	0.452
Oct 21, 2026	31.18	31.18	30.24	30.65	-0.27	441,899	3	0.000	0.451
Oct 20, 2026	30.94	31.69	30.70	30.92	+0.09	539,414	11	0.652	0.452
Oct 19, 2026	30.86	31.03	30.33	30.83	-0.16	450,604	76	0.598	0.452
Oct 16, 2026	31.19	31.48	30.81	30.99	-0.12	504,084	102	0.595	0.452
Oct 15, 2026	30.05	31.14	30.05	31.11	+1.29	492,079	11	0.590	0.452
Oct 14, 2026	30.12	30.31	29.35	29.82	-0.76	617,710	54	0.000	0.451
Oct 13, 2026	30.72	31.03	30.33	30.58	+0.06	392,960	30	0.605	0.451
Oct 12, 2026	30.35	30.89	30.12	30.52	+0.04	366,421	27	0.603	0.452
Oct 9, 2026	30.64	31.20	30.16	30.48	-0.42	495,174	3	0.604	0.452
Oct 8, 2026	31.05	31.22	30.02	30.90	+0.64	1,045,481	51	0.507	0.452
Oct 7, 2026	30.98	30.99	28.85	30.26	-1.02	1,888,585	17,465	0.616	0.452
Oct 6, 2026	31.32	31.90	30.94	31.28	+0.38	558,106	20	0.451	0.451
Oct 5, 2026	31.00	31.33	30.71	30.90	-0.10	517,048	2	0.416	0.451
Oct 2, 2026	31.42	31.78	30.86	31.00	+0.00	555,837	4	0.000	0.451
Oct 1, 2026	31.10	31.41	30.42	31.15	+0.23	562,051	3	0.000	0.451
Sep 30, 2026	31.74	31.96	30.80	30.92	-0.57	603,099	3	0.548	0.451
Sep 29, 2026	32.00	32.03	31.18	31.49	-0.45	392,038	0	0.000	0.451
Sep 28, 2026	32.08	33.10	31.36	31.94	-0.74	461,882	2	0.546	0.451
Sep 25, 2026	32.38	32.82	32.22	32.68	+0.14	485,171	48	0.402	0.451
Sep 24, 2026	32.40	33.18	32.27	32.54	+0.27	850,307	32	0.478	0.451
Sep 23, 2026	33.77	33.87	32.10	32.27	-1.93	1,040,293	80	0.439	0.451
Sep 22, 2026	35.66	35.81	33.79	34.20	-0.66	989,880	10	0.501	0.448
Sep 21, 2026	35.95	36.11	34.63	34.86	-0.62	482,486	8	0.441	0.447
Sep 18, 2026	35.70	36.09	35.25	35.48	-0.26	1,279,325	6	0.442	0.447
Sep 17, 2026	36.67	36.75	35.62	35.74	+0.04	529,224	0	0.000	0.448
Sep 16, 2026	36.43	36.66	35.45	35.70	-0.63	555,694	16	0.315	0.448
Sep 15, 2026	37.50	37.50	36.08	36.33	-1.05	808,541	1	0.379	0.448
Sep 14, 2026	37.00	37.56	36.92	37.38	+0.45	459,563	52	0.397	0.447
Sep 11, 2026	37.68	37.68	36.57	36.93	-0.22	386,973	1	0.419	0.447
Sep 10, 2026	37.18	37.95	36.61	37.15	-0.28	750,408	18	0.454	0.448
Sep 9, 2026	37.80	38.12	37.29	37.43	-0.65	524,365	1	0.396	0.448
Sep 8, 2026	38.77	38.83	37.57	38.08	+0.00	554,392	6	0.363	0.448
Sep 4, 2026	38.16	39.65	37.80	39.29	+0.82	587,574	8	0.433	0.447
Sep 3, 2026	39.18	39.35	37.93	38.47	-0.28	353,390	7	0.000	0.447
Sep 2, 2026	38.08	39.08	37.96	38.75	+1.15	374,108	2	0.370	0.447
Sep 1, 2026	37.67	38.48	37.29	37.60	-0.53	538,400	4	0.000	0.446
Aug 31, 2026	38.62	38.70	38.00	38.13	-0.97	573,537	0	0.000	0.447
Aug 28, 2026	39.68	39.99	39.05	39.10	-0.55	418,075	2	0.000	0.446
Aug 27, 2026	39.48	40.23	39.48	39.65	-0.12	293,263	0	0.000	0.446
Aug 26, 2026	39.99	40.60	39.49	39.77	-0.06	445,762	59	0.383	0.446
Aug 25, 2026	39.38	39.86	38.29	39.83	+0.76	438,163	3	0.373	0.446
Aug 24, 2026	38.70	39.66	38.70	39.07	+0.30	426,916	57	0.416	0.446
Aug 21, 2026	38.45	39.34	38.45	38.77	+0.57	448,208	12	0.390	0.450
Aug 20, 2026	40.65	40.72	38.13	38.20	-3.15	877,776	202	0.519	0.450
Aug 19, 2026	41.72	42.38	41.34	41.35	-0.18	455,007	107	0.456	0.443
Aug 18, 2026	42.00	42.40	41.19	41.53	-0.63	372,926	26	0.532	0.443
Aug 17, 2026	42.46	42.69	42.05	42.16	-0.46	418,069	0	0.000	0.442
Aug 14, 2026	42.62	43.19	42.50	42.62	-0.16	464,950	9	0.416	0.442
Aug 13, 2026	41.59	43.06	41.59	42.78	+1.55	431,710	25	0.351	0.443
Aug 12, 2026	41.75	42.17	41.00	41.23	-0.39	627,623	7	0.388	0.442
Aug 11, 2026	42.47	42.62	41.33	41.62	-0.58	464,472	84	0.489	0.443
Aug 10, 2026	42.54	43.25	42.17	42.20	-0.65	436,707	5	0.469	0.444
Aug 7, 2026	43.28	44.24	42.71	42.85	-0.59	457,743	10	0.408	0.444
Aug 6, 2026	45.43	45.59	43.36	43.44	-2.41	455,025	1	0.557	0.443
Aug 5, 2026	45.77	46.50	45.28	45.85	-0.01	477,615	515	0.386	0.440
Aug 4, 2026	45.51	46.46	45.22	45.86	+0.07	715,291	208	0.517	0.440
Aug 3, 2026	44.52	46.19	44.52	45.79	+1.77	641,735	155	0.493	0.440
Jul 31, 2026	42.66	44.04	41.94	44.02	+1.06	909,645	6	0.410	0.441
Jul 30, 2026	43.41	45.54	42.83	42.96	+0.18	868,679	56	0.544	0.441
Jul 29, 2026	44.03	44.03	41.00	42.78	-2.30	1,220,945	87	0.502	0.441
Jul 28, 2026	43.82	45.50	43.44	45.08	+1.79	497,834	5	0.636	0.438

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.