PROG Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	41.20	42.30	41.05	42.12	42.12	1.03%	1,191,629
Dec 19, 2024	42.65	43.08	41.15	41.69	41.69	-0.97%	489,599
Dec 18, 2024	44.41	44.86	41.84	42.10	42.10	-4.10%	368,847
Dec 17, 2024	43.57	43.93	42.85	43.90	43.90	0.02%	509,935
Dec 16, 2024	44.10	45.04	43.67	43.89	43.89	-0.54%	353,210
Dec 13, 2024	46.73	46.83	44.01	44.13	44.13	-6.33%	453,470
Dec 12, 2024	47.98	48.77	47.01	47.11	47.11	-2.10%	362,434
Dec 11, 2024	47.76	48.82	47.71	48.12	48.12	1.37%	341,304
Dec 10, 2024	46.85	48.14	46.02	47.47	47.47	1.26%	470,881
Dec 9, 2024	46.93	46.97	46.21	46.88	46.88	-0.02%	267,428
Dec 6, 2024	47.42	47.78	46.58	46.89	46.89	-1.03%	228,906
Dec 5, 2024	47.87	48.31	47.23	47.38	47.38	-1.02%	413,071
Dec 4, 2024	47.98	48.47	47.65	47.87	47.87	-0.50%	323,756
Dec 3, 2024	48.56	48.56	47.49	48.11	48.11	-0.62%	265,252
Dec 2, 2024	48.92	49.29	47.68	48.41	48.41	-0.51%	416,491
Nov 29, 2024	48.79	49.02	48.22	48.66	48.66	0.93%	184,465
Nov 27, 2024	49.30	49.50	48.05	48.21	48.21	-1.89%	556,365
Nov 26, 2024	47.81	49.23	47.68	49.14	49.14	2.20%	465,651
Nov 25, 2024	47.84	48.83	47.74	48.08	48.08	1.37%	469,227
Nov 22, 2024	46.34	47.66	46.34	47.43	47.43	2.35%	362,241
Nov 21, 2024	47.39	47.72	46.04	46.34	46.34	-1.36%	440,851
Nov 20, 2024	46.67	47.03	46.24	46.98	46.98	0.36%	370,096
Nov 19, 2024	46.68	47.24	46.18	46.81	46.81	-0.83%	203,535
Nov 18, 2024	48.08	48.59	47.09	47.20	47.08	-1.09%	264,921
Nov 15, 2024	48.07	48.24	47.04	47.72	47.60	-0.15%	330,614
Nov 14, 2024	48.96	48.96	47.52	47.79	47.67	-2.15%	357,114
Nov 13, 2024	48.81	49.90	48.68	48.84	48.72	1.24%	514,336
Nov 12, 2024	48.38	49.28	48.07	48.24	48.12	-0.21%	837,651
Nov 11, 2024	48.21	49.28	48.10	48.34	48.22	0.88%	300,273
Nov 8, 2024	47.42	48.23	46.61	47.92	47.80	1.05%	425,477
Nov 7, 2024	49.28	49.28	47.32	47.42	47.30	-4.49%	368,382
Nov 6, 2024	48.47	49.72	47.82	49.65	49.52	8.67%	501,637
Nov 5, 2024	44.89	45.92	44.67	45.69	45.57	2.19%	382,785
Nov 4, 2024	43.89	45.20	43.67	44.71	44.60	1.54%	292,664
Nov 1, 2024	43.97	45.03	43.97	44.03	43.92	0.82%	306,363
Oct 31, 2024	43.92	44.34	43.43	43.67	43.56	-0.57%	330,279
Oct 30, 2024	43.20	44.80	43.20	43.92	43.81	1.57%	328,860
Oct 29, 2024	42.28	43.51	42.28	43.24	43.13	0.77%	367,536
Oct 28, 2024	42.35	43.15	42.35	42.91	42.80	1.95%	335,522
Oct 25, 2024	43.35	43.37	42.04	42.09	41.98	-1.89%	300,642
Oct 24, 2024	43.84	43.84	42.02	42.90	42.79	1.04%	620,213
Oct 23, 2024	45.01	45.21	41.71	42.46	42.35	-9.60%	759,491
Oct 22, 2024	46.88	47.93	46.82	46.97	46.85	-0.13%	383,432
Oct 21, 2024	48.40	48.40	46.95	47.03	46.91	-2.49%	273,228
Oct 18, 2024	49.47	49.47	47.90	48.23	48.11	-2.55%	242,221
Oct 17, 2024	49.30	49.71	48.96	49.49	49.36	-0.02%	179,236
Oct 16, 2024	49.13	50.12	48.86	49.50	49.37	1.46%	294,126
Oct 15, 2024	48.27	49.55	48.19	48.79	48.67	1.62%	252,585
Oct 14, 2024	48.13	48.13	47.70	48.01	47.89	0.04%	153,690
Oct 11, 2024	47.00	48.09	47.00	47.99	47.87	1.78%	182,429
Oct 10, 2024	47.69	47.69	46.80	47.15	47.03	-2.04%	257,867
Oct 9, 2024	47.92	49.00	47.59	48.13	48.01	0.02%	197,074
Oct 8, 2024	48.15	48.94	47.68	48.12	48.00	0.77%	215,289
Oct 7, 2024	47.67	47.90	47.33	47.75	47.63	-0.25%	249,815
Oct 4, 2024	46.87	47.92	46.62	47.87	47.75	3.64%	254,670
Oct 3, 2024	46.59	46.74	46.02	46.19	46.07	-1.41%	384,922
Oct 2, 2024	46.82	47.23	46.18	46.85	46.73	-0.95%	340,338
Oct 1, 2024	48.40	48.46	47.27	47.30	47.18	-2.45%	282,820
Sep 30, 2024	48.03	49.03	47.70	48.49	48.37	0.62%	302,790
Sep 27, 2024	48.77	49.10	48.04	48.19	48.07	-0.10%	242,543
Sep 26, 2024	49.11	49.43	48.21	48.24	48.12	-1.15%	277,252
Sep 25, 2024	49.37	49.99	48.68	48.80	48.68	-1.65%	338,946
Sep 24, 2024	50.23	50.26	49.22	49.62	49.49	-1.27%	281,837
Sep 23, 2024	49.65	50.27	49.13	50.26	50.13	1.56%	301,409
Sep 20, 2024	48.68	50.28	48.47	49.49	49.36	1.37%	1,549,129
Sep 19, 2024	48.25	49.09	47.06	48.82	48.70	3.10%	517,610
Sep 18, 2024	46.61	47.94	46.01	47.35	47.23	1.87%	442,784
Sep 17, 2024	47.61	47.93	46.20	46.48	46.36	-1.40%	391,461
Sep 16, 2024	46.44	47.18	46.17	47.14	47.02	1.70%	325,028
Sep 13, 2024	45.63	46.35	45.19	46.35	46.23	2.86%	338,568
Sep 12, 2024	44.90	45.34	44.41	45.06	44.95	0.87%	335,614
Sep 11, 2024	44.04	45.08	43.72	44.67	44.56	0.68%	378,593
Sep 10, 2024	46.19	46.20	43.65	44.37	44.26	-3.14%	610,659
Sep 9, 2024	44.97	46.29	44.46	45.81	45.69	1.85%	466,431
Sep 6, 2024	46.33	46.43	44.88	44.98	44.87	-2.62%	388,767
Sep 5, 2024	47.43	47.43	45.88	46.19	46.07	-2.14%	373,292
Sep 4, 2024	45.70	47.21	45.55	47.20	47.08	2.79%	461,960
Sep 3, 2024	46.27	46.58	45.36	45.92	45.80	-1.80%	512,429
Aug 30, 2024	47.20	47.20	46.35	46.76	46.64	-0.34%	505,597
Aug 29, 2024	47.18	47.25	46.38	46.92	46.80	-0.04%	457,738
Aug 28, 2024	46.96	47.85	46.86	46.94	46.82	-0.38%	400,358
Aug 27, 2024	47.14	47.44	46.23	47.12	47.00	-0.28%	1,024,303
Aug 26, 2024	47.75	47.80	47.11	47.25	47.13	0.04%	368,847
Aug 23, 2024	45.59	47.43	45.56	47.23	47.11	3.99%	510,552
Aug 22, 2024	45.47	46.23	45.35	45.42	45.30	-1.41%	599,404
Aug 21, 2024	45.85	46.50	45.45	46.07	45.95	1.43%	363,690
Aug 20, 2024	46.01	46.01	45.05	45.42	45.30	-1.52%	828,670
Aug 19, 2024	45.28	46.17	44.53	46.12	45.88	5.27%	569,167
Aug 16, 2024	43.30	44.45	43.30	43.81	43.58	1.20%	548,255
Aug 15, 2024	42.66	43.80	42.66	43.29	43.07	4.01%	565,510
Aug 14, 2024	41.30	41.91	41.05	41.62	41.40	1.36%	696,148
Aug 13, 2024	40.69	41.25	40.21	41.06	40.85	1.84%	243,586
Aug 12, 2024	40.25	40.80	39.83	40.32	40.11	-0.17%	302,019
Aug 9, 2024	39.87	40.77	39.64	40.39	40.18	0.95%	283,952
Aug 8, 2024	40.16	40.49	39.82	40.01	39.80	0.10%	626,802
Aug 7, 2024	40.51	40.67	39.68	39.97	39.76	-0.32%	593,435
Aug 6, 2024	40.82	40.82	39.90	40.10	39.89	-1.74%	477,016
Aug 5, 2024	40.33	41.25	39.52	40.81	40.60	-3.36%	523,051
Aug 2, 2024	42.85	43.74	42.01	42.23	42.01	-4.41%	388,832
Aug 1, 2024	45.32	45.65	43.95	44.18	43.95	-1.95%	554,312