PROG Holdings, Inc. (PRG)
NYSE: PRG · Real-Time Price · USD
29.64
+0.14 (0.47%)
At close: Jun 27, 2025, 4:00 PM
29.30
-0.34 (-1.15%)
After-hours: Jun 27, 2025, 7:50 PM EDT
PROG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 29.71 | 29.84 | 29.11 | 29.64 | 29.64 | 0.47% | 449,736 |
| Jun 26, 2025 | 29.08 | 29.52 | 28.87 | 29.50 | 29.50 | 1.86% | 463,786 |
| Jun 25, 2025 | 29.20 | 29.47 | 28.91 | 28.96 | 28.96 | -0.86% | 258,337 |
| Jun 24, 2025 | 28.39 | 29.35 | 28.25 | 29.21 | 29.21 | 4.10% | 338,966 |
| Jun 23, 2025 | 28.02 | 28.13 | 27.19 | 28.06 | 28.06 | 0.25% | 278,163 |
| Jun 20, 2025 | 28.03 | 28.21 | 27.67 | 27.99 | 27.99 | 0.21% | 949,506 |
| Jun 18, 2025 | 28.58 | 29.09 | 27.83 | 27.93 | 27.93 | -1.93% | 357,665 |
| Jun 17, 2025 | 29.07 | 29.48 | 28.44 | 28.48 | 28.48 | -3.33% | 431,408 |
| Jun 16, 2025 | 29.04 | 29.54 | 28.67 | 29.46 | 29.46 | 2.97% | 379,110 |
| Jun 13, 2025 | 29.35 | 29.47 | 28.54 | 28.61 | 28.61 | -4.44% | 457,800 |
| Jun 12, 2025 | 29.49 | 29.95 | 29.14 | 29.94 | 29.94 | 0.60% | 396,330 |
| Jun 11, 2025 | 30.37 | 30.54 | 29.49 | 29.76 | 29.76 | -1.81% | 440,999 |
| Jun 10, 2025 | 29.76 | 30.60 | 29.48 | 30.31 | 30.31 | 2.57% | 332,426 |
| Jun 9, 2025 | 29.63 | 29.75 | 29.26 | 29.55 | 29.55 | 1.58% | 321,235 |
| Jun 6, 2025 | 29.49 | 29.64 | 28.81 | 29.09 | 29.09 | 0.10% | 322,922 |
| Jun 5, 2025 | 28.80 | 29.31 | 28.66 | 29.06 | 29.06 | 0.41% | 265,742 |
| Jun 4, 2025 | 29.34 | 29.43 | 28.88 | 28.94 | 28.94 | -1.06% | 208,664 |
| Jun 3, 2025 | 28.45 | 29.30 | 28.01 | 29.25 | 29.25 | 2.88% | 569,472 |
| Jun 2, 2025 | 28.74 | 28.79 | 28.34 | 28.43 | 28.43 | -1.39% | 431,878 |
| May 30, 2025 | 28.93 | 29.35 | 28.59 | 28.83 | 28.83 | -0.93% | 481,598 |
| May 29, 2025 | 29.09 | 29.25 | 28.73 | 29.10 | 29.10 | 0.69% | 388,547 |
| May 28, 2025 | 29.00 | 29.19 | 28.57 | 28.90 | 28.90 | -0.48% | 394,576 |
| May 27, 2025 | 28.64 | 29.13 | 28.45 | 29.04 | 29.04 | 2.51% | 564,201 |
| May 23, 2025 | 28.16 | 28.52 | 28.01 | 28.33 | 28.33 | -1.19% | 385,452 |
| May 22, 2025 | 28.64 | 29.18 | 28.59 | 28.67 | 28.67 | -0.49% | 590,787 |
| May 21, 2025 | 29.13 | 29.43 | 28.72 | 28.81 | 28.81 | -2.54% | 729,338 |
| May 20, 2025 | 29.95 | 30.13 | 29.49 | 29.56 | 29.56 | -2.05% | 520,701 |
| May 19, 2025 | 29.61 | 30.30 | 29.50 | 30.18 | 30.05 | 0.43% | 528,147 |
| May 16, 2025 | 30.05 | 30.32 | 29.65 | 30.05 | 29.92 | - | 558,118 |
| May 15, 2025 | 29.92 | 30.07 | 29.09 | 30.05 | 29.92 | 4.81% | 505,391 |
| May 14, 2025 | 28.75 | 29.11 | 28.43 | 28.67 | 28.54 | -0.42% | 721,717 |
| May 13, 2025 | 28.99 | 29.18 | 28.47 | 28.79 | 28.66 | -0.10% | 631,200 |
| May 12, 2025 | 29.25 | 29.69 | 28.58 | 28.82 | 28.69 | 3.26% | 414,423 |
| May 9, 2025 | 28.01 | 28.26 | 27.75 | 27.91 | 27.79 | 0.11% | 441,979 |
| May 8, 2025 | 27.26 | 28.12 | 27.02 | 27.88 | 27.76 | 3.95% | 564,959 |
| May 7, 2025 | 27.00 | 27.28 | 26.39 | 26.82 | 26.70 | 0.19% | 636,505 |
| May 6, 2025 | 26.82 | 27.17 | 26.68 | 26.77 | 26.65 | -1.07% | 300,632 |
| May 5, 2025 | 26.85 | 27.30 | 26.81 | 27.06 | 26.94 | -0.07% | 311,318 |
| May 2, 2025 | 26.96 | 27.35 | 26.77 | 27.08 | 26.96 | 1.69% | 315,682 |
| May 1, 2025 | 26.40 | 26.99 | 26.22 | 26.63 | 26.51 | 1.02% | 555,241 |
| Apr 30, 2025 | 26.15 | 26.37 | 25.58 | 26.36 | 26.25 | - | 617,976 |
| Apr 29, 2025 | 25.95 | 26.61 | 25.73 | 26.36 | 26.25 | 1.82% | 709,559 |
| Apr 28, 2025 | 25.81 | 26.04 | 25.47 | 25.89 | 25.78 | 0.70% | 549,732 |
| Apr 25, 2025 | 24.74 | 25.80 | 24.51 | 25.71 | 25.60 | 3.00% | 535,065 |
| Apr 24, 2025 | 24.94 | 25.28 | 24.55 | 24.96 | 24.85 | 0.93% | 759,493 |
| Apr 23, 2025 | 25.13 | 26.58 | 24.62 | 24.73 | 24.62 | -7.00% | 1,001,637 |
| Apr 22, 2025 | 26.11 | 26.62 | 25.63 | 26.59 | 26.47 | 3.14% | 591,957 |
| Apr 21, 2025 | 26.02 | 26.04 | 25.43 | 25.78 | 25.67 | -1.75% | 307,249 |
| Apr 17, 2025 | 25.52 | 26.47 | 25.52 | 26.24 | 26.13 | 2.70% | 318,342 |
| Apr 16, 2025 | 25.76 | 25.90 | 25.17 | 25.55 | 25.44 | -0.54% | 381,030 |