PRGO Stock Prices

Data as of Oct 28, 2026

Last

15.92

Change

-0.10

Open

15.96

Previous

16.02

High

16.05

Low

15.68

Bid

-

Ask

-

Volume

1,706,159

Trades

-

Dividend

0.16

Yield

0.82%

Ex-Div

Aug 23, 2017

Impl Vol

0.730

Hist Vol

0.558

Opt Volume

32

Open Int

24,142

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	15.96	16.05	15.68	15.92	-0.10	1,706,159	32	0.730	0.558
Oct 27, 2026	15.56	16.18	15.48	16.02	+0.20	2,233,126	260	0.772	0.559
Oct 26, 2026	16.05	16.21	15.75	15.82	-0.14	1,495,173	400	0.730	0.559
Oct 23, 2026	16.22	16.33	15.88	15.96	-0.41	1,555,734	115	0.719	0.559
Oct 22, 2026	15.99	16.45	15.90	16.37	+0.46	1,782,769	667	0.696	0.558
Oct 21, 2026	16.01	16.13	15.58	15.91	-0.26	2,359,191	466	0.612	0.558
Oct 20, 2026	16.34	16.68	16.08	16.17	+0.08	1,747,751	89	0.629	0.558
Oct 19, 2026	16.59	16.79	16.03	16.09	-0.54	2,893,680	3,672	0.652	0.558
Oct 16, 2026	16.54	16.68	16.26	16.63	+0.15	2,439,562	1,080	0.625	0.557
Oct 15, 2026	16.16	16.66	16.08	16.48	+0.53	3,307,423	3,959	0.629	0.556
Oct 14, 2026	15.29	16.17	15.13	15.95	+0.58	4,635,251	6,414	0.698	0.554
Oct 13, 2026	15.19	15.73	15.19	15.37	-0.08	1,761,695	160	0.635	0.553
Oct 12, 2026	14.90	15.52	14.86	15.45	+0.39	1,840,187	1,409	0.654	0.553
Oct 9, 2026	14.24	15.52	14.24	15.06	+0.56	4,331,614	5,297	0.629	0.553
Oct 8, 2026	14.45	14.56	14.10	14.50	-0.05	2,879,250	114	0.581	0.552
Oct 7, 2026	14.00	14.62	14.00	14.55	+0.55	1,906,547	438	0.597	0.552
Oct 6, 2026	14.57	14.63	13.91	14.00	-0.44	2,028,312	101	0.663	0.551
Oct 5, 2026	14.20	14.58	14.02	14.44	+0.18	1,878,397	362	0.678	0.550
Oct 2, 2026	14.18	14.80	14.12	14.26	+0.00	2,168,942	30	0.762	0.550
Oct 1, 2026	14.72	14.87	14.02	14.02	-0.74	2,635,624	136	0.776	0.552
Sep 30, 2026	15.07	15.14	14.73	14.76	-0.24	2,548,592	336	0.693	0.549
Sep 29, 2026	15.13	15.20	14.84	15.00	-0.10	2,598,370	410	0.655	0.550
Sep 28, 2026	15.21	15.43	14.90	15.10	-0.32	2,889,413	866	0.693	0.550
Sep 25, 2026	14.81	15.69	14.22	15.42	+0.74	4,274,641	6,480	0.658	0.550
Sep 24, 2026	13.87	15.10	13.84	14.68	+0.84	7,733,734	1,667	0.460	0.549
Sep 23, 2026	14.22	14.46	13.76	13.84	-0.47	1,455,693	43	0.563	0.546
Sep 22, 2026	14.20	14.45	14.16	14.31	+0.18	2,322,184	231	0.451	0.545
Sep 21, 2026	14.00	14.22	13.61	14.13	+0.57	1,709,344	599	0.460	0.545
Sep 18, 2026	13.45	13.67	13.15	13.56	+0.08	6,795,053	202	0.469	0.544
Sep 17, 2026	13.75	13.81	13.27	13.48	-0.06	2,246,792	77	0.460	0.544
Sep 16, 2026	13.66	13.84	13.35	13.54	-0.02	2,105,111	402	0.477	0.544
Sep 15, 2026	13.67	13.82	13.45	13.56	-0.09	2,280,524	72	0.481	0.544
Sep 14, 2026	13.70	14.28	13.59	13.65	+0.01	1,925,207	30	0.607	0.545
Sep 11, 2026	13.57	13.76	13.50	13.65	+0.05	1,432,006	42	0.430	0.545
Sep 10, 2026	14.23	14.48	13.57	13.59	-0.75	1,982,870	159	0.343	0.545
Sep 9, 2026	14.66	14.68	14.18	14.34	-0.24	2,701,983	11	0.500	0.543
Sep 8, 2026	14.81	14.89	14.48	14.58	+0.00	3,060,776	67	0.491	0.542
Sep 4, 2026	14.07	15.00	14.07	14.92	+0.65	2,196,941	174	0.413	0.542
Sep 3, 2026	14.71	14.80	14.10	14.27	-0.22	1,873,644	117	0.471	0.540
Sep 2, 2026	14.45	14.85	14.30	14.49	+0.06	2,686,208	83	0.480	0.540
Sep 1, 2026	14.52	14.90	14.32	14.43	-0.21	2,249,177	239	0.679	0.540
Aug 31, 2026	14.34	14.70	14.26	14.64	+0.16	2,460,223	430	0.364	0.541
Aug 28, 2026	14.09	14.57	14.00	14.48	+0.11	2,603,926	751	0.451	0.541
Aug 27, 2026	14.63	14.65	14.16	14.37	-0.39	2,735,877	2,323	0.589	0.541
Aug 26, 2026	14.51	14.80	14.38	14.76	+0.28	2,600,144	309	0.417	0.540
Aug 25, 2026	14.22	14.64	14.01	14.48	+0.21	3,165,669	754	0.407	0.540
Aug 24, 2026	14.18	14.35	14.04	14.27	+0.02	2,105,014	1,065	0.420	0.540
Aug 21, 2026	13.68	14.26	13.52	14.25	+0.55	2,579,030	3,758	0.423	0.542
Aug 20, 2026	13.71	13.95	13.49	13.70	-0.26	2,370,443	645	0.424	0.541
Aug 19, 2026	13.19	13.97	13.19	13.96	+0.99	2,566,853	769	0.616	0.540
Aug 18, 2026	12.96	13.19	12.80	12.97	+0.15	2,182,410	1,380	0.417	0.536
Aug 17, 2026	13.04	13.21	12.81	12.82	-0.22	2,137,142	277	0.484	0.536
Aug 14, 2026	12.72	13.06	12.61	13.04	+0.21	2,062,427	148	0.611	0.536
Aug 13, 2026	12.80	13.08	12.51	12.83	+0.14	2,527,410	182	0.635	0.536
Aug 12, 2026	12.58	12.76	12.16	12.69	-0.16	2,361,123	352	0.508	0.537
Aug 11, 2026	12.53	12.95	12.42	12.85	+0.21	2,270,910	281	0.374	0.539
Aug 10, 2026	12.63	12.78	12.36	12.64	-0.20	2,006,020	379	0.545	0.539
Aug 7, 2026	12.73	13.04	12.42	12.84	+0.30	2,107,029	457	0.522	0.539
Aug 6, 2026	13.20	13.20	12.37	12.54	-0.73	4,263,072	5,866	0.567	0.539
Aug 5, 2026	12.62	13.66	12.61	13.27	+2.49	8,174,311	27,676	0.588	0.550
Aug 4, 2026	10.54	10.79	10.36	10.78	+0.10	2,859,613	228	0.759	0.507
Aug 3, 2026	10.31	10.70	10.31	10.68	+0.57	3,287,279	198	0.762	0.507
Jul 31, 2026	10.24	10.33	10.01	10.11	-0.20	2,880,075	281	0.737	0.504
Jul 30, 2026	10.40	10.46	10.24	10.31	-0.12	2,696,092	99	0.657	0.504
Jul 29, 2026	10.19	10.57	10.17	10.43	+0.13	3,889,070	78	0.746	0.504
Jul 28, 2026	10.35	10.63	10.15	10.30	+0.16	2,696,657	147	0.704	0.504

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Aug 23, 2017	Sep 12, 2017	0.16	0.64	0.82%
May 24, 2017	Jun 13, 2017	0.16	0.64	0.90%
Nov 22, 2016	Dec 13, 2016	0.15	0.58	0.22%
Aug 24, 2016	Sep 13, 2016	0.15	0.58	0.22%
May 25, 2016	Jun 14, 2016	0.15	0.58	0.22%
Feb 24, 2016	Mar 15, 2016	0.15	0.58	0.22%
Aug 26, 2015	Sep 15, 2015	0.13	0.50	0.22%
May 27, 2015	Jun 16, 2015	0.13	0.50	0.22%
Feb 25, 2015	Mar 17, 2015	0.11	0.42	0.26%
Nov 25, 2014	Dec 16, 2014	0.11	0.42	0.26%
Aug 27, 2014	Sep 16, 2014	0.11	0.42	0.28%
May 28, 2014	Jun 17, 2014	0.11	0.42	0.31%

Split History

Split Date	Factor	Announced
No splits on record.