PROG Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	30.62	31.35	28.99	29.22	29.22	-4.45%	1,539,323
Feb 19, 2025	37.58	37.58	30.55	30.58	30.58	-28.37%	2,255,854
Feb 18, 2025	42.99	43.25	42.21	42.69	42.69	-0.30%	799,993
Feb 14, 2025	43.71	43.97	42.59	42.82	42.82	-1.63%	504,150
Feb 13, 2025	42.84	43.94	42.76	43.53	43.53	2.35%	331,387
Feb 12, 2025	42.28	42.77	41.84	42.53	42.53	-0.98%	378,630
Feb 11, 2025	41.97	43.22	41.96	42.95	42.95	1.68%	344,720
Feb 10, 2025	43.27	43.64	42.17	42.24	42.24	-1.93%	745,853
Feb 7, 2025	43.68	44.24	43.00	43.07	43.07	-1.55%	284,162
Feb 6, 2025	44.09	44.43	43.41	43.75	43.75	0.23%	264,982
Feb 5, 2025	43.34	43.69	42.80	43.65	43.65	1.51%	261,998
Feb 4, 2025	42.30	43.13	42.09	43.00	43.00	1.20%	172,403
Feb 3, 2025	41.91	42.55	41.48	42.49	42.49	-0.61%	276,916
Jan 31, 2025	43.05	43.05	41.65	42.75	42.75	-1.22%	432,952
Jan 30, 2025	42.68	43.78	42.64	43.28	43.28	2.66%	393,829
Jan 29, 2025	42.00	42.61	41.73	42.16	42.16	0.14%	179,417
Jan 28, 2025	41.75	42.32	41.33	42.10	42.10	-0.50%	198,815
Jan 27, 2025	42.22	43.18	41.98	42.31	42.31	0.12%	261,527
Jan 24, 2025	42.16	42.63	41.82	42.26	42.26	0.24%	185,715
Jan 23, 2025	43.23	43.23	41.90	42.16	42.16	-2.41%	367,440
Jan 22, 2025	43.54	43.58	43.05	43.20	43.20	-1.41%	250,825
Jan 21, 2025	43.48	43.96	43.19	43.82	43.82	1.65%	310,965
Jan 17, 2025	43.16	43.44	42.85	43.11	43.11	0.49%	491,252
Jan 16, 2025	41.90	42.97	41.78	42.90	42.90	1.71%	274,452
Jan 15, 2025	42.34	42.54	41.79	42.18	42.18	3.10%	258,291
Jan 14, 2025	41.67	41.97	40.21	40.91	40.91	-1.52%	353,193
Jan 13, 2025	39.71	41.65	39.27	41.54	41.54	3.51%	384,374
Jan 10, 2025	40.57	41.12	40.06	40.13	40.13	-2.79%	286,899
Jan 8, 2025	41.36	41.73	40.93	41.28	41.28	-2.27%	290,815
Jan 7, 2025	42.70	43.13	41.78	42.24	42.24	-0.78%	364,927
Jan 6, 2025	42.90	43.20	42.01	42.57	42.57	-0.40%	305,333
Jan 3, 2025	42.43	42.96	41.89	42.74	42.74	1.04%	429,999
Jan 2, 2025	42.59	43.03	41.96	42.30	42.30	0.09%	198,554
Dec 31, 2024	42.35	42.78	42.00	42.26	42.26	0.64%	308,702
Dec 30, 2024	41.97	42.53	41.00	41.99	41.99	-0.38%	226,657
Dec 27, 2024	42.68	42.83	41.68	42.15	42.15	-2.05%	154,916
Dec 26, 2024	42.06	43.22	41.94	43.03	43.03	1.22%	228,706
Dec 24, 2024	41.64	42.64	41.47	42.51	42.51	1.87%	113,143
Dec 23, 2024	41.74	41.80	41.22	41.73	41.73	-0.93%	255,855
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