PROG Holdings, Inc. (PRG)
NYSE: PRG · Real-Time Price · USD
24.73
-1.86 (-7.00%)
Apr 23, 2025, 4:00 PM EDT - Market closed
PROG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 25.13 | 26.58 | 24.62 | 24.73 | 24.73 | -7.00% | 1,001,437 |
| Apr 22, 2025 | 26.11 | 26.62 | 25.63 | 26.59 | 26.59 | 3.14% | 591,957 |
| Apr 21, 2025 | 26.02 | 26.04 | 25.43 | 25.78 | 25.78 | -1.75% | 307,249 |
| Apr 17, 2025 | 25.52 | 26.47 | 25.52 | 26.24 | 26.24 | 2.70% | 318,342 |
| Apr 16, 2025 | 25.76 | 25.90 | 25.17 | 25.55 | 25.55 | -0.54% | 381,030 |
| Apr 15, 2025 | 25.46 | 25.80 | 25.26 | 25.69 | 25.69 | 0.75% | 397,205 |
| Apr 14, 2025 | 25.88 | 25.88 | 24.94 | 25.50 | 25.50 | 0.31% | 291,531 |
| Apr 11, 2025 | 25.38 | 25.58 | 24.73 | 25.42 | 25.42 | 0.32% | 298,406 |
| Apr 10, 2025 | 26.14 | 26.14 | 24.92 | 25.34 | 25.34 | -5.69% | 651,307 |
| Apr 9, 2025 | 23.89 | 27.38 | 23.89 | 26.87 | 26.87 | 11.87% | 593,231 |
| Apr 8, 2025 | 25.89 | 25.92 | 23.53 | 24.02 | 24.02 | -4.00% | 545,753 |
| Apr 7, 2025 | 23.50 | 26.03 | 23.50 | 25.02 | 25.02 | -0.71% | 623,864 |
| Apr 4, 2025 | 24.63 | 25.20 | 23.78 | 25.20 | 25.20 | -2.14% | 718,906 |
| Apr 3, 2025 | 26.70 | 26.87 | 25.24 | 25.75 | 25.75 | -8.27% | 544,526 |
| Apr 2, 2025 | 27.05 | 28.29 | 27.05 | 28.07 | 28.07 | 2.00% | 384,961 |
| Apr 1, 2025 | 26.49 | 27.74 | 26.36 | 27.52 | 27.52 | 3.46% | 389,340 |
| Mar 31, 2025 | 26.01 | 26.77 | 26.00 | 26.60 | 26.60 | 0.72% | 407,738 |
| Mar 28, 2025 | 27.27 | 27.43 | 26.30 | 26.41 | 26.41 | -3.68% | 316,215 |
| Mar 27, 2025 | 27.48 | 27.63 | 27.08 | 27.42 | 27.42 | -0.22% | 462,341 |
| Mar 26, 2025 | 27.56 | 28.00 | 27.01 | 27.48 | 27.48 | 0.51% | 465,919 |
| Mar 25, 2025 | 27.99 | 28.21 | 27.17 | 27.34 | 27.34 | -2.01% | 559,359 |
| Mar 24, 2025 | 27.79 | 28.04 | 27.41 | 27.90 | 27.90 | 2.61% | 405,843 |
| Mar 21, 2025 | 26.95 | 27.24 | 26.70 | 27.19 | 27.19 | 0.04% | 1,190,041 |
| Mar 20, 2025 | 26.90 | 27.68 | 26.90 | 27.18 | 27.18 | -0.07% | 649,429 |
| Mar 19, 2025 | 26.39 | 27.37 | 26.18 | 27.20 | 27.20 | 4.86% | 524,674 |
| Mar 18, 2025 | 26.37 | 26.46 | 25.93 | 25.94 | 25.94 | -2.00% | 788,813 |
| Mar 17, 2025 | 26.50 | 26.81 | 25.99 | 26.47 | 26.47 | -0.90% | 474,941 |
| Mar 14, 2025 | 26.43 | 26.80 | 26.15 | 26.71 | 26.71 | 2.02% | 580,161 |
| Mar 13, 2025 | 27.09 | 27.25 | 26.02 | 26.18 | 26.18 | -3.18% | 496,104 |
| Mar 12, 2025 | 26.96 | 27.65 | 26.81 | 27.04 | 26.91 | 0.56% | 796,764 |
| Mar 11, 2025 | 26.94 | 27.52 | 26.71 | 26.89 | 26.76 | -0.22% | 682,914 |
| Mar 10, 2025 | 27.81 | 28.45 | 26.83 | 26.95 | 26.82 | -4.26% | 487,922 |
| Mar 7, 2025 | 28.52 | 28.69 | 28.03 | 28.15 | 28.01 | -1.40% | 1,047,138 |
| Mar 6, 2025 | 26.57 | 28.62 | 26.52 | 28.55 | 28.41 | 6.13% | 1,211,343 |
| Mar 5, 2025 | 27.05 | 27.50 | 26.58 | 26.90 | 26.77 | -1.10% | 895,350 |
| Mar 4, 2025 | 28.30 | 28.42 | 27.09 | 27.20 | 27.07 | -5.59% | 779,181 |
| Mar 3, 2025 | 28.39 | 29.68 | 28.39 | 28.81 | 28.67 | 1.55% | 659,877 |
| Feb 28, 2025 | 27.80 | 28.73 | 27.70 | 28.37 | 28.23 | 1.65% | 624,240 |
| Feb 27, 2025 | 27.92 | 28.50 | 27.61 | 27.91 | 27.77 | 0.79% | 593,920 |
| Feb 26, 2025 | 28.01 | 28.74 | 27.62 | 27.69 | 27.55 | -5.07% | 962,219 |
| Feb 25, 2025 | 29.77 | 29.80 | 28.97 | 29.17 | 29.03 | 2.42% | 1,040,482 |
| Feb 24, 2025 | 29.48 | 29.83 | 28.43 | 28.48 | 28.34 | -3.10% | 765,598 |
| Feb 21, 2025 | 29.78 | 30.07 | 29.05 | 29.39 | 29.25 | 0.58% | 1,170,905 |
| Feb 20, 2025 | 30.62 | 31.35 | 28.99 | 29.22 | 29.08 | -4.45% | 1,539,323 |
| Feb 19, 2025 | 37.58 | 37.58 | 30.55 | 30.58 | 30.43 | -28.37% | 2,255,854 |
| Feb 18, 2025 | 42.99 | 43.25 | 42.21 | 42.69 | 42.48 | -0.30% | 799,993 |
| Feb 14, 2025 | 43.71 | 43.97 | 42.59 | 42.82 | 42.61 | -1.63% | 504,150 |
| Feb 13, 2025 | 42.84 | 43.94 | 42.76 | 43.53 | 43.32 | 2.35% | 331,387 |
| Feb 12, 2025 | 42.28 | 42.77 | 41.84 | 42.53 | 42.32 | -0.98% | 378,630 |
| Feb 11, 2025 | 41.97 | 43.22 | 41.96 | 42.95 | 42.74 | 1.68% | 344,720 |