PROG Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.02	46.11	42.42	46.11	46.11	6.22%	1,957,839
Jun 25, 2026	41.50	44.30	41.14	43.41	43.41	5.06%	938,279
Jun 24, 2026	39.80	41.75	39.34	41.32	41.32	4.79%	543,586
Jun 23, 2026	38.89	39.52	38.31	39.43	39.43	1.13%	497,058
Jun 22, 2026	38.74	39.35	38.36	38.99	38.99	1.46%	448,491
Jun 18, 2026	37.95	38.96	37.95	38.43	38.43	2.15%	799,851
Jun 17, 2026	39.06	39.75	37.39	37.62	37.62	-4.18%	391,433
Jun 16, 2026	39.01	39.58	38.79	39.26	39.26	2.21%	386,343
Jun 15, 2026	39.00	39.67	38.39	38.41	38.41	-0.29%	468,003
Jun 12, 2026	37.58	39.61	37.58	38.52	38.52	3.74%	471,452
Jun 11, 2026	36.54	37.19	35.62	37.13	37.13	2.54%	413,373
Jun 10, 2026	36.71	37.17	36.17	36.21	36.21	-1.90%	324,909
Jun 9, 2026	36.13	37.68	36.13	36.91	36.91	2.96%	427,719
Jun 8, 2026	35.67	36.45	35.30	35.85	35.85	1.70%	303,892
Jun 5, 2026	34.28	35.31	33.97	35.25	35.25	3.22%	352,752
Jun 4, 2026	34.69	35.18	34.10	34.15	34.15	0.03%	538,495
Jun 3, 2026	35.66	35.73	34.08	34.14	34.14	-5.11%	350,823
Jun 2, 2026	36.62	36.77	35.93	35.98	35.98	-2.60%	398,585
Jun 1, 2026	36.43	37.43	36.13	36.94	36.94	0.46%	417,648
May 29, 2026	37.14	37.30	36.60	36.77	36.77	-1.18%	635,789
May 28, 2026	37.38	38.05	36.48	37.21	37.21	-1.25%	443,291
May 27, 2026	35.26	38.57	35.25	37.68	37.68	7.97%	596,113
May 26, 2026	33.61	35.18	33.61	34.90	34.90	4.30%	426,496
May 22, 2026	33.57	34.06	33.35	33.46	33.46	-0.12%	251,324
May 21, 2026	33.10	33.92	32.66	33.50	33.50	-0.74%	388,345
May 20, 2026	32.91	33.93	32.51	33.75	33.75	2.18%	313,268
May 19, 2026	33.66	33.66	32.72	33.03	33.03	-1.73%	446,469
May 18, 2026	33.39	33.89	33.28	33.75	33.61	1.56%	393,754
May 15, 2026	34.00	34.07	33.09	33.23	33.09	-2.92%	452,206
May 14, 2026	34.31	34.96	33.84	34.23	34.09	1.54%	344,396
May 13, 2026	34.49	34.79	33.44	33.71	33.57	-3.08%	353,632
May 12, 2026	35.28	35.28	34.50	34.78	34.64	-1.50%	395,052
May 11, 2026	36.32	36.56	34.97	35.31	35.16	-2.83%	430,523
May 8, 2026	35.86	36.65	35.15	36.34	36.19	1.76%	328,829
May 7, 2026	36.34	36.83	35.35	35.71	35.56	-1.73%	472,394
May 6, 2026	36.35	36.76	35.94	36.34	36.19	2.31%	427,416
May 5, 2026	35.94	36.23	35.05	35.52	35.37	-1.03%	451,144
May 4, 2026	35.99	36.85	35.56	35.89	35.74	-0.83%	608,215
May 1, 2026	36.08	36.83	35.29	36.19	36.04	1.00%	700,543
Apr 30, 2026	35.48	36.47	34.37	35.83	35.68	-0.03%	1,154,281
Apr 29, 2026	32.38	36.50	31.89	35.84	35.69	24.10%	1,314,312
Apr 28, 2026	30.42	30.48	28.87	28.88	28.76	-4.50%	604,661
Apr 27, 2026	31.22	31.56	30.09	30.24	30.11	-3.79%	412,433
Apr 24, 2026	31.37	31.69	30.91	31.43	31.30	0.16%	377,787
Apr 23, 2026	32.11	32.39	30.84	31.38	31.25	-2.79%	325,169
Apr 22, 2026	32.24	32.37	31.62	32.28	32.15	0.72%	370,545
Apr 21, 2026	33.02	33.72	32.03	32.05	31.92	-2.76%	353,078
Apr 20, 2026	32.09	33.01	32.07	32.96	32.82	1.95%	459,989
Apr 17, 2026	30.97	32.76	30.97	32.33	32.20	6.42%	421,834
Apr 16, 2026	30.05	30.64	30.05	30.38	30.25	0.86%	291,165
Apr 15, 2026	30.53	30.73	30.06	30.12	30.00	-1.47%	315,375
Apr 14, 2026	29.92	30.66	29.88	30.57	30.44	2.52%	273,589
Apr 13, 2026	29.16	29.82	28.78	29.82	29.70	1.39%	336,578
Apr 10, 2026	29.65	29.69	29.23	29.41	29.29	-0.64%	222,709
Apr 9, 2026	28.80	29.65	28.67	29.60	29.48	1.44%	291,849
Apr 8, 2026	29.10	30.00	28.94	29.18	29.06	5.23%	517,673
Apr 7, 2026	28.25	28.40	27.24	27.73	27.61	-2.70%	425,491
Apr 6, 2026	28.17	28.64	28.04	28.50	28.38	1.14%	370,413
Apr 2, 2026	27.99	28.65	27.52	28.18	28.06	-0.74%	317,823
Apr 1, 2026	28.88	29.22	28.32	28.39	28.27	-1.05%	421,256
Mar 31, 2026	28.85	29.08	27.27	28.69	28.57	0.99%	510,650
Mar 30, 2026	28.69	28.91	28.21	28.41	28.29	-0.35%	525,087
Mar 27, 2026	28.69	28.69	28.31	28.51	28.39	-1.76%	341,016
Mar 26, 2026	28.75	29.59	28.35	29.02	28.90	0.10%	491,608
Mar 25, 2026	29.29	29.43	28.74	28.99	28.87	0.94%	1,001,088
Mar 24, 2026	28.14	28.85	28.10	28.72	28.60	0.24%	556,092
Mar 23, 2026	28.64	29.62	28.22	28.65	28.53	3.24%	430,922
Mar 20, 2026	27.89	28.08	27.37	27.75	27.63	-0.79%	1,812,270
Mar 19, 2026	27.63	28.14	27.39	27.97	27.85	-0.21%	516,235
Mar 18, 2026	28.47	28.88	28.02	28.03	27.91	-3.54%	579,990
Mar 17, 2026	28.67	29.63	28.67	29.06	28.94	2.50%	513,712
Mar 16, 2026	28.39	28.64	28.12	28.35	28.23	0.82%	654,312
Mar 13, 2026	28.82	28.99	27.96	28.12	28.00	-1.64%	429,941
Mar 12, 2026	29.28	29.31	28.02	28.59	28.47	-4.00%	744,275
Mar 11, 2026	30.67	30.77	29.39	29.92	29.66	-1.84%	719,237
Mar 10, 2026	31.90	32.64	30.39	30.48	30.21	-6.85%	807,842
Mar 9, 2026	32.51	32.85	31.10	32.72	32.43	-1.62%	446,841
Mar 6, 2026	33.34	33.42	32.09	33.26	32.97	-2.46%	509,096
Mar 5, 2026	33.74	34.30	33.45	34.10	33.80	0.26%	483,598
Mar 4, 2026	32.73	34.45	32.70	34.01	33.71	4.01%	887,545
Mar 3, 2026	32.62	33.15	31.87	32.70	32.41	-2.56%	406,693
Mar 2, 2026	34.38	34.62	33.47	33.56	33.26	-4.69%	422,700
Feb 27, 2026	36.32	36.66	34.35	35.21	34.90	-4.40%	881,891
Feb 26, 2026	37.76	37.99	36.74	36.83	36.51	-0.73%	719,660
Feb 25, 2026	37.07	37.62	36.14	37.10	36.77	0.05%	429,499
Feb 24, 2026	38.15	38.32	36.98	37.08	36.75	-2.88%	538,291
Feb 23, 2026	40.65	40.93	37.91	38.18	37.84	-5.73%	763,060
Feb 20, 2026	40.19	40.85	39.73	40.50	40.14	0.20%	712,541
Feb 19, 2026	36.90	41.14	36.75	40.42	40.06	11.90%	1,313,922
Feb 18, 2026	35.59	36.50	33.97	36.12	35.80	6.64%	985,510
Feb 17, 2026	33.76	33.92	33.01	33.87	33.57	1.50%	608,572
Feb 13, 2026	33.43	33.74	32.90	33.37	33.08	0.09%	353,111
Feb 12, 2026	34.10	34.42	32.61	33.34	33.05	-1.39%	509,944
Feb 11, 2026	35.11	35.15	33.35	33.81	33.51	-2.96%	440,050
Feb 10, 2026	34.81	35.31	34.10	34.84	34.53	0.61%	388,709
Feb 9, 2026	34.55	35.10	34.15	34.63	34.32	0.09%	282,588
Feb 6, 2026	34.04	34.90	33.98	34.60	34.30	1.82%	558,193
Feb 5, 2026	33.86	34.52	33.09	33.98	33.68	0.56%	638,701
Feb 4, 2026	32.73	33.99	32.50	33.79	33.49	3.46%	352,236
Feb 3, 2026	33.01	33.67	32.29	32.66	32.37	-1.83%	381,083