PROG Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.34	33.42	32.09	33.26	33.26	-2.46%	499,332
Mar 5, 2026	33.74	34.30	33.45	34.10	34.10	0.26%	483,598
Mar 4, 2026	32.73	34.45	32.70	34.01	34.01	4.01%	887,545
Mar 3, 2026	32.62	33.15	31.87	32.70	32.70	-2.56%	406,693
Mar 2, 2026	34.38	34.62	33.47	33.56	33.56	-4.69%	422,700
Feb 27, 2026	36.32	36.66	34.35	35.21	35.21	-4.40%	852,441
Feb 26, 2026	37.76	37.99	36.74	36.83	36.83	-0.73%	719,660
Feb 25, 2026	37.07	37.62	36.14	37.10	37.10	0.05%	415,328
Feb 24, 2026	38.15	38.32	36.98	37.08	37.08	-2.88%	538,274
Feb 23, 2026	40.65	40.93	37.91	38.18	38.18	-5.73%	763,060
Feb 20, 2026	40.19	40.85	39.73	40.50	40.50	0.20%	684,475
Feb 19, 2026	36.90	41.14	36.75	40.42	40.42	11.90%	1,313,921
Feb 18, 2026	35.59	36.50	33.97	36.12	36.12	6.64%	969,111
Feb 17, 2026	33.76	33.92	33.01	33.87	33.87	1.50%	608,572
Feb 13, 2026	33.43	33.74	32.90	33.37	33.37	0.09%	353,108
Feb 12, 2026	34.10	34.42	32.61	33.34	33.34	-1.39%	509,944
Feb 11, 2026	35.11	35.15	33.35	33.81	33.81	-2.96%	440,048
Feb 10, 2026	34.81	35.31	34.10	34.84	34.84	0.61%	388,027
Feb 9, 2026	34.55	35.10	34.15	34.63	34.63	0.09%	278,482
Feb 6, 2026	34.04	34.90	33.98	34.60	34.60	1.82%	558,193
Feb 5, 2026	33.86	34.52	33.09	33.98	33.98	0.56%	624,222
Feb 4, 2026	32.73	33.99	32.50	33.79	33.79	3.46%	352,221
Feb 3, 2026	33.01	33.67	32.29	32.66	32.66	-1.83%	374,849
Feb 2, 2026	32.28	33.63	32.26	33.27	33.27	2.56%	388,192
Jan 30, 2026	32.16	32.66	31.78	32.44	32.44	0.06%	503,338
Jan 29, 2026	32.38	32.68	31.84	32.42	32.42	-0.22%	430,087
Jan 28, 2026	32.96	33.30	32.35	32.49	32.49	-1.25%	534,935
Jan 27, 2026	33.22	33.25	32.53	32.90	32.90	-1.32%	421,668
Jan 26, 2026	33.15	33.90	32.89	33.34	33.34	0.48%	360,240
Jan 23, 2026	32.40	33.79	32.40	33.18	33.18	1.90%	480,264
Jan 22, 2026	32.95	33.25	31.85	32.56	32.56	-0.58%	407,088
Jan 21, 2026	32.24	33.45	32.24	32.75	32.75	2.18%	525,572
Jan 20, 2026	31.70	32.17	31.34	32.05	32.05	-1.35%	458,389
Jan 16, 2026	32.02	32.53	31.87	32.49	32.49	1.18%	290,221
Jan 15, 2026	31.82	32.15	31.51	32.11	32.11	0.75%	356,734
Jan 14, 2026	31.61	31.91	31.28	31.87	31.87	1.01%	561,830
Jan 13, 2026	31.62	31.86	31.35	31.55	31.55	-0.41%	358,149
Jan 12, 2026	31.80	31.82	31.08	31.68	31.68	-1.89%	337,346
Jan 9, 2026	30.68	32.30	30.50	32.29	32.29	5.04%	341,164
Jan 8, 2026	29.60	30.90	29.60	30.74	30.74	2.47%	351,626
Jan 7, 2026	30.52	30.52	29.66	30.00	30.00	-1.32%	278,950
Jan 6, 2026	29.63	30.47	29.41	30.40	30.40	1.88%	355,160
Jan 5, 2026	29.13	30.28	29.07	29.84	29.84	1.60%	371,443
Jan 2, 2026	29.52	29.78	29.22	29.37	29.37	-0.41%	339,893
Dec 31, 2025	30.02	30.23	29.45	29.49	29.49	-2.58%	328,311
Dec 30, 2025	30.28	30.49	30.24	30.27	30.27	-0.79%	367,990
Dec 29, 2025	30.61	30.76	30.10	30.51	30.51	0.10%	288,360
Dec 26, 2025	30.21	30.69	30.20	30.48	30.48	-0.10%	241,286
Dec 24, 2025	30.09	30.56	29.99	30.51	30.51	1.13%	197,583
Dec 23, 2025	30.27	30.58	29.87	30.17	30.17	-0.43%	388,207
Dec 22, 2025	29.93	30.41	29.76	30.30	30.30	1.17%	549,022
Dec 19, 2025	30.53	30.65	29.78	29.95	29.95	-2.25%	2,472,883
Dec 18, 2025	30.61	30.89	30.05	30.64	30.64	0.13%	886,059
Dec 17, 2025	30.25	31.15	30.25	30.60	30.60	0.53%	866,344
Dec 16, 2025	30.78	31.26	30.39	30.44	30.44	2.25%	1,025,747
Dec 15, 2025	30.03	30.20	29.38	29.77	29.77	-1.94%	470,886
Dec 12, 2025	30.83	30.83	30.20	30.36	30.36	-0.91%	374,906
Dec 11, 2025	31.25	31.52	30.33	30.64	30.64	-1.61%	723,191
Dec 10, 2025	30.35	31.30	30.33	31.14	31.14	2.70%	765,581
Dec 9, 2025	30.10	30.68	29.69	30.32	30.32	4.05%	444,610
Dec 8, 2025	29.67	29.79	29.09	29.14	29.14	-1.42%	440,331
Dec 5, 2025	29.50	29.90	28.88	29.56	29.56	0.03%	619,131
Dec 4, 2025	30.24	30.24	29.28	29.55	29.55	-2.06%	541,603
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%	358,531
Nov 26, 2025	29.00	29.73	29.00	29.16	29.16	-0.10%	470,183
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	-	501,230
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