PROG Holdings, Inc. (PRG)
NYSE: PRG · Real-Time Price · USD
29.56
+0.01 (0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
PROG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.50 | 29.90 | 28.88 | 29.56 | 29.56 | 0.03% | 619,101 |
| Dec 4, 2025 | 30.24 | 30.24 | 29.28 | 29.55 | 29.55 | -2.06% | 541,573 |
| Dec 3, 2025 | 29.96 | 30.54 | 29.89 | 30.17 | 30.17 | 1.21% | 516,711 |
| Dec 2, 2025 | 29.29 | 30.19 | 27.48 | 29.81 | 29.81 | 2.69% | 649,511 |
| Dec 1, 2025 | 28.70 | 29.40 | 28.63 | 29.03 | 29.03 | 0.87% | 316,520 |
| Nov 28, 2025 | 29.16 | 29.32 | 28.68 | 28.78 | 28.78 | -1.30% | 208,437 |
| Nov 26, 2025 | 29.00 | 29.73 | 29.00 | 29.16 | 29.16 | -0.10% | 470,182 |
| Nov 25, 2025 | 28.27 | 29.32 | 28.27 | 29.19 | 29.19 | 3.84% | 457,113 |
| Nov 24, 2025 | 27.96 | 28.41 | 27.73 | 28.11 | 28.11 | - | 499,984 |
| Nov 21, 2025 | 27.07 | 28.54 | 26.77 | 28.11 | 28.11 | 5.96% | 461,383 |
| Nov 20, 2025 | 26.77 | 27.15 | 26.38 | 26.53 | 26.53 | 0.76% | 569,891 |
| Nov 19, 2025 | 26.15 | 26.35 | 25.80 | 26.33 | 26.33 | 0.57% | 567,308 |
| Nov 18, 2025 | 26.31 | 26.53 | 26.00 | 26.18 | 26.18 | -1.28% | 358,713 |
| Nov 17, 2025 | 27.56 | 27.56 | 26.43 | 26.52 | 26.39 | -4.36% | 305,493 |
| Nov 14, 2025 | 27.87 | 27.87 | 27.22 | 27.73 | 27.59 | -0.86% | 272,833 |
| Nov 13, 2025 | 28.00 | 28.52 | 27.70 | 27.97 | 27.83 | -0.92% | 233,586 |
| Nov 12, 2025 | 28.24 | 28.74 | 28.16 | 28.23 | 28.09 | 0.21% | 270,523 |
| Nov 11, 2025 | 27.42 | 28.20 | 27.11 | 28.17 | 28.03 | 2.77% | 320,635 |
| Nov 10, 2025 | 27.38 | 27.81 | 27.21 | 27.41 | 27.28 | 0.26% | 313,817 |
| Nov 7, 2025 | 27.74 | 27.99 | 27.16 | 27.34 | 27.21 | -1.48% | 664,592 |
| Nov 6, 2025 | 28.22 | 28.99 | 27.65 | 27.75 | 27.61 | -2.63% | 528,325 |
| Nov 5, 2025 | 28.02 | 28.60 | 27.57 | 28.50 | 28.36 | 1.71% | 291,547 |
| Nov 4, 2025 | 28.57 | 28.62 | 27.83 | 28.02 | 27.88 | -2.06% | 404,001 |
| Nov 3, 2025 | 28.71 | 29.16 | 28.11 | 28.61 | 28.47 | -1.11% | 611,848 |
| Oct 31, 2025 | 29.17 | 29.57 | 28.75 | 28.93 | 28.79 | -1.43% | 569,160 |
| Oct 30, 2025 | 29.89 | 30.44 | 29.19 | 29.35 | 29.21 | -2.36% | 408,362 |
| Oct 29, 2025 | 31.16 | 31.35 | 29.79 | 30.06 | 29.91 | -4.54% | 327,216 |
| Oct 28, 2025 | 31.41 | 32.03 | 31.23 | 31.49 | 31.34 | -0.25% | 397,771 |
| Oct 27, 2025 | 31.17 | 31.72 | 31.05 | 31.57 | 31.42 | 1.71% | 454,977 |
| Oct 24, 2025 | 31.54 | 32.13 | 30.95 | 31.04 | 30.89 | -0.32% | 269,355 |
| Oct 23, 2025 | 32.15 | 32.27 | 29.22 | 31.14 | 30.99 | -4.42% | 688,014 |
| Oct 22, 2025 | 32.29 | 35.60 | 32.26 | 32.58 | 32.42 | -0.43% | 1,111,760 |
| Oct 21, 2025 | 31.67 | 32.80 | 31.56 | 32.72 | 32.56 | 3.06% | 478,919 |
| Oct 20, 2025 | 31.54 | 32.00 | 31.50 | 31.75 | 31.59 | 1.11% | 356,971 |
| Oct 17, 2025 | 31.18 | 31.72 | 31.18 | 31.40 | 31.25 | 0.74% | 348,910 |
| Oct 16, 2025 | 31.73 | 31.98 | 30.99 | 31.17 | 31.02 | -1.58% | 284,932 |
| Oct 15, 2025 | 31.84 | 32.06 | 31.39 | 31.67 | 31.51 | -0.25% | 403,851 |
| Oct 14, 2025 | 30.62 | 32.10 | 30.57 | 31.75 | 31.59 | 2.82% | 344,092 |
| Oct 13, 2025 | 30.43 | 31.00 | 30.14 | 30.88 | 30.73 | 2.49% | 297,448 |
| Oct 10, 2025 | 30.91 | 31.27 | 29.98 | 30.13 | 29.98 | -1.34% | 316,023 |
| Oct 9, 2025 | 30.45 | 30.67 | 30.25 | 30.54 | 30.39 | 0.49% | 258,672 |
| Oct 8, 2025 | 30.84 | 31.06 | 30.37 | 30.39 | 30.24 | -1.20% | 319,991 |
| Oct 7, 2025 | 31.46 | 31.81 | 30.58 | 30.76 | 30.61 | -2.19% | 345,453 |
| Oct 6, 2025 | 32.06 | 32.15 | 31.33 | 31.45 | 31.30 | -1.96% | 433,801 |
| Oct 3, 2025 | 31.67 | 32.25 | 31.59 | 32.08 | 31.92 | 1.62% | 513,506 |
| Oct 2, 2025 | 31.84 | 32.00 | 31.52 | 31.57 | 31.42 | -1.47% | 439,042 |
| Oct 1, 2025 | 32.19 | 32.36 | 31.82 | 32.04 | 31.88 | -0.99% | 453,735 |
| Sep 30, 2025 | 32.66 | 33.08 | 31.73 | 32.36 | 32.20 | -1.52% | 448,331 |
| Sep 29, 2025 | 33.55 | 33.55 | 32.61 | 32.86 | 32.70 | -1.62% | 415,341 |
| Sep 26, 2025 | 34.07 | 34.10 | 33.17 | 33.40 | 33.24 | -1.59% | 452,293 |
| Sep 25, 2025 | 34.37 | 34.37 | 33.70 | 33.94 | 33.77 | -1.68% | 326,215 |
| Sep 24, 2025 | 34.42 | 34.78 | 34.05 | 34.52 | 34.35 | 0.23% | 415,465 |
| Sep 23, 2025 | 35.27 | 35.89 | 34.39 | 34.44 | 34.27 | -2.24% | 345,926 |
| Sep 22, 2025 | 35.40 | 35.89 | 35.10 | 35.23 | 35.06 | -0.76% | 381,831 |
| Sep 19, 2025 | 36.10 | 36.10 | 35.24 | 35.50 | 35.33 | -1.69% | 1,782,475 |
| Sep 18, 2025 | 35.63 | 36.36 | 35.53 | 36.11 | 35.93 | 2.09% | 470,692 |
| Sep 17, 2025 | 36.00 | 36.71 | 35.35 | 35.37 | 35.20 | -1.31% | 437,818 |
| Sep 16, 2025 | 35.47 | 35.99 | 35.25 | 35.84 | 35.66 | 0.87% | 368,365 |
| Sep 15, 2025 | 35.82 | 36.33 | 35.50 | 35.53 | 35.36 | -0.08% | 357,980 |
| Sep 12, 2025 | 36.11 | 36.17 | 35.34 | 35.56 | 35.39 | -2.17% | 435,385 |
| Sep 11, 2025 | 35.25 | 36.43 | 35.22 | 36.35 | 36.17 | 3.71% | 301,008 |
| Sep 10, 2025 | 34.75 | 35.18 | 34.45 | 35.05 | 34.88 | 0.17% | 185,965 |
| Sep 9, 2025 | 35.35 | 35.35 | 34.77 | 34.99 | 34.82 | -1.38% | 259,066 |
| Sep 8, 2025 | 35.37 | 35.73 | 34.89 | 35.48 | 35.31 | 0.42% | 271,810 |
| Sep 5, 2025 | 35.81 | 36.25 | 34.98 | 35.33 | 35.16 | -0.42% | 319,844 |
| Sep 4, 2025 | 35.32 | 35.58 | 35.01 | 35.48 | 35.31 | 0.80% | 274,749 |
| Sep 3, 2025 | 35.18 | 35.45 | 34.87 | 35.20 | 35.03 | -0.09% | 233,284 |
| Sep 2, 2025 | 34.73 | 35.28 | 34.44 | 35.23 | 35.06 | -0.03% | 312,237 |
| Aug 29, 2025 | 35.14 | 35.47 | 34.96 | 35.24 | 35.07 | 0.71% | 559,757 |
| Aug 28, 2025 | 35.38 | 35.38 | 34.83 | 34.99 | 34.82 | -1.16% | 403,411 |
| Aug 27, 2025 | 34.46 | 35.53 | 34.46 | 35.40 | 35.23 | 2.43% | 264,190 |
| Aug 26, 2025 | 34.34 | 34.88 | 34.34 | 34.56 | 34.39 | -0.17% | 389,935 |
| Aug 25, 2025 | 34.47 | 34.70 | 34.30 | 34.62 | 34.45 | -0.26% | 253,737 |
| Aug 22, 2025 | 32.91 | 35.06 | 32.62 | 34.71 | 34.54 | 6.11% | 335,055 |
| Aug 21, 2025 | 32.43 | 32.72 | 31.83 | 32.71 | 32.55 | 0.03% | 275,477 |
| Aug 20, 2025 | 33.06 | 33.21 | 32.29 | 32.70 | 32.54 | -1.86% | 277,157 |
| Aug 19, 2025 | 33.44 | 33.78 | 33.29 | 33.32 | 33.16 | -0.06% | 255,766 |
| Aug 18, 2025 | 33.31 | 33.70 | 33.06 | 33.34 | 33.05 | -0.12% | 308,159 |
| Aug 15, 2025 | 33.71 | 33.71 | 32.76 | 33.38 | 33.09 | -0.89% | 400,869 |
| Aug 14, 2025 | 33.92 | 33.98 | 33.36 | 33.68 | 33.38 | -1.95% | 271,649 |
| Aug 13, 2025 | 33.42 | 34.51 | 33.42 | 34.35 | 34.05 | 2.60% | 310,368 |
| Aug 12, 2025 | 32.46 | 33.52 | 32.28 | 33.48 | 33.19 | 3.88% | 364,469 |
| Aug 11, 2025 | 31.66 | 32.33 | 31.53 | 32.23 | 31.95 | 2.81% | 400,189 |
| Aug 8, 2025 | 31.33 | 31.65 | 31.24 | 31.35 | 31.07 | -0.03% | 514,094 |
| Aug 7, 2025 | 31.87 | 31.87 | 30.95 | 31.36 | 31.08 | -0.13% | 289,893 |
| Aug 6, 2025 | 31.52 | 31.54 | 31.20 | 31.40 | 31.12 | 0.67% | 411,806 |
| Aug 5, 2025 | 31.33 | 31.33 | 30.80 | 31.19 | 30.92 | 0.48% | 283,087 |
| Aug 4, 2025 | 30.50 | 31.19 | 30.31 | 31.04 | 30.77 | 1.77% | 284,456 |
| Aug 1, 2025 | 31.39 | 31.81 | 30.27 | 30.50 | 30.23 | -4.21% | 517,905 |
| Jul 31, 2025 | 32.00 | 32.15 | 31.33 | 31.84 | 31.56 | -1.79% | 591,754 |
| Jul 30, 2025 | 32.42 | 33.01 | 32.04 | 32.42 | 32.14 | 0.78% | 485,680 |
| Jul 29, 2025 | 32.59 | 32.72 | 32.17 | 32.17 | 31.89 | -1.32% | 391,430 |
| Jul 28, 2025 | 32.80 | 32.80 | 32.05 | 32.60 | 32.31 | 0.15% | 460,554 |
| Jul 25, 2025 | 32.86 | 32.91 | 32.00 | 32.55 | 32.26 | -0.25% | 544,548 |
| Jul 24, 2025 | 32.74 | 33.09 | 32.15 | 32.63 | 32.34 | -2.22% | 734,979 |
| Jul 23, 2025 | 33.85 | 35.44 | 30.83 | 33.37 | 33.08 | 16.64% | 1,127,354 |
| Jul 22, 2025 | 28.35 | 28.89 | 28.14 | 28.61 | 28.36 | 1.38% | 414,053 |
| Jul 21, 2025 | 28.84 | 29.06 | 28.21 | 28.22 | 27.97 | -1.33% | 315,093 |
| Jul 18, 2025 | 29.07 | 29.29 | 28.37 | 28.60 | 28.35 | -0.83% | 385,387 |
| Jul 17, 2025 | 28.34 | 29.07 | 28.24 | 28.84 | 28.59 | 1.76% | 722,321 |