PROG Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	48.07	48.24	47.04	47.72	47.72	-0.15%	330,614
Nov 14, 2024	48.96	48.96	47.52	47.79	47.79	-2.15%	357,114
Nov 13, 2024	48.81	49.90	48.68	48.84	48.84	1.24%	514,336
Nov 12, 2024	48.38	49.28	48.07	48.24	48.24	-0.21%	837,651
Nov 11, 2024	48.21	49.28	48.10	48.34	48.34	0.88%	300,273
Nov 8, 2024	47.42	48.23	46.61	47.92	47.92	1.05%	425,477
Nov 7, 2024	49.28	49.28	47.32	47.42	47.42	-4.49%	368,382
Nov 6, 2024	48.47	49.72	47.82	49.65	49.65	8.67%	501,637
Nov 5, 2024	44.89	45.92	44.67	45.69	45.69	2.19%	382,785
Nov 4, 2024	43.89	45.20	43.67	44.71	44.71	1.54%	292,664
Nov 1, 2024	43.97	45.03	43.97	44.03	44.03	0.82%	306,363
Oct 31, 2024	43.92	44.34	43.43	43.67	43.67	-0.57%	330,279
Oct 30, 2024	43.20	44.80	43.20	43.92	43.92	1.57%	328,860
Oct 29, 2024	42.28	43.51	42.28	43.24	43.24	0.77%	367,536
Oct 28, 2024	42.35	43.15	42.35	42.91	42.91	1.95%	335,522
Oct 25, 2024	43.35	43.37	42.04	42.09	42.09	-1.89%	300,642
Oct 24, 2024	43.84	43.84	42.02	42.90	42.90	1.04%	620,213
Oct 23, 2024	45.01	45.21	41.71	42.46	42.46	-9.60%	759,491
Oct 22, 2024	46.88	47.93	46.82	46.97	46.97	-0.13%	383,432
Oct 21, 2024	48.40	48.40	46.95	47.03	47.03	-2.49%	273,228
Oct 18, 2024	49.47	49.47	47.90	48.23	48.23	-2.55%	242,221
Oct 17, 2024	49.30	49.71	48.96	49.49	49.49	-0.02%	179,236
Oct 16, 2024	49.13	50.12	48.86	49.50	49.50	1.46%	294,126
Oct 15, 2024	48.27	49.55	48.19	48.79	48.79	1.62%	252,585
Oct 14, 2024	48.13	48.13	47.70	48.01	48.01	0.04%	153,690
Oct 11, 2024	47.00	48.09	47.00	47.99	47.99	1.78%	182,429
Oct 10, 2024	47.69	47.69	46.80	47.15	47.15	-2.04%	257,867
Oct 9, 2024	47.92	49.00	47.59	48.13	48.13	0.02%	197,074
Oct 8, 2024	48.15	48.94	47.68	48.12	48.12	0.77%	215,289
Oct 7, 2024	47.67	47.90	47.33	47.75	47.75	-0.25%	249,815
Oct 4, 2024	46.87	47.92	46.62	47.87	47.87	3.64%	254,670
Oct 3, 2024	46.59	46.74	46.02	46.19	46.19	-1.41%	384,922
Oct 2, 2024	46.82	47.23	46.18	46.85	46.85	-0.95%	340,338
Oct 1, 2024	48.40	48.46	47.27	47.30	47.30	-2.45%	282,820
Sep 30, 2024	48.03	49.03	47.70	48.49	48.49	0.62%	302,790
Sep 27, 2024	48.77	49.10	48.04	48.19	48.19	-0.10%	242,543
Sep 26, 2024	49.11	49.43	48.21	48.24	48.24	-1.15%	277,252
Sep 25, 2024	49.37	49.99	48.68	48.80	48.80	-1.65%	338,946
Sep 24, 2024	50.23	50.26	49.22	49.62	49.62	-1.27%	281,837
Sep 23, 2024	49.65	50.27	49.13	50.26	50.26	1.56%	301,409
Sep 20, 2024	48.68	50.28	48.47	49.49	49.49	1.37%	1,549,129
Sep 19, 2024	48.25	49.09	47.06	48.82	48.82	3.10%	517,610
Sep 18, 2024	46.61	47.94	46.01	47.35	47.35	1.87%	442,784
Sep 17, 2024	47.61	47.93	46.20	46.48	46.48	-1.40%	391,461
Sep 16, 2024	46.44	47.18	46.17	47.14	47.14	1.70%	325,028
Sep 13, 2024	45.63	46.35	45.19	46.35	46.35	2.86%	338,568
Sep 12, 2024	44.90	45.34	44.41	45.06	45.06	0.87%	335,614
Sep 11, 2024	44.04	45.08	43.72	44.67	44.67	0.68%	378,593
Sep 10, 2024	46.19	46.20	43.65	44.37	44.37	-3.14%	610,659
Sep 9, 2024	44.97	46.29	44.46	45.81	45.81	1.85%	466,431
Sep 6, 2024	46.33	46.43	44.88	44.98	44.98	-2.62%	388,767
Sep 5, 2024	47.43	47.43	45.88	46.19	46.19	-2.14%	373,292
Sep 4, 2024	45.70	47.21	45.55	47.20	47.20	2.79%	461,960
Sep 3, 2024	46.27	46.58	45.36	45.92	45.92	-1.80%	512,429
Aug 30, 2024	47.20	47.20	46.35	46.76	46.76	-0.34%	505,597
Aug 29, 2024	47.18	47.25	46.38	46.92	46.92	-0.04%	457,738
Aug 28, 2024	46.96	47.85	46.86	46.94	46.94	-0.38%	400,358
Aug 27, 2024	47.14	47.44	46.23	47.12	47.12	-0.28%	1,024,303
Aug 26, 2024	47.75	47.80	47.11	47.25	47.25	0.04%	368,847
Aug 23, 2024	45.59	47.43	45.56	47.23	47.23	3.99%	510,552
Aug 22, 2024	45.47	46.23	45.35	45.42	45.42	-1.41%	599,404
Aug 21, 2024	45.85	46.50	45.45	46.07	46.07	1.43%	363,690
Aug 20, 2024	46.01	46.01	45.05	45.42	45.42	-1.52%	828,670
Aug 19, 2024	45.28	46.17	44.53	46.12	46.00	5.27%	569,167
Aug 16, 2024	43.30	44.45	43.30	43.81	43.70	1.20%	548,255
Aug 15, 2024	42.66	43.80	42.66	43.29	43.18	4.01%	565,510
Aug 14, 2024	41.30	41.91	41.05	41.62	41.51	1.36%	696,148
Aug 13, 2024	40.69	41.25	40.21	41.06	40.95	1.84%	243,586
Aug 12, 2024	40.25	40.80	39.83	40.32	40.21	-0.17%	302,019
Aug 9, 2024	39.87	40.77	39.64	40.39	40.28	0.95%	283,952
Aug 8, 2024	40.16	40.49	39.82	40.01	39.91	0.10%	626,802
Aug 7, 2024	40.51	40.67	39.68	39.97	39.87	-0.32%	593,435
Aug 6, 2024	40.82	40.82	39.90	40.10	39.99	-1.74%	477,016
Aug 5, 2024	40.33	41.25	39.52	40.81	40.70	-3.36%	523,051
Aug 2, 2024	42.85	43.74	42.01	42.23	42.12	-4.41%	388,832
Aug 1, 2024	45.32	45.65	43.95	44.18	44.06	-1.95%	554,312
Jul 31, 2024	45.95	46.33	44.82	45.06	44.94	-1.94%	563,053
Jul 30, 2024	45.16	46.40	45.08	45.95	45.83	2.18%	571,686
Jul 29, 2024	44.26	45.15	43.33	44.97	44.85	2.37%	600,696
Jul 26, 2024	43.05	44.54	42.94	43.93	43.81	3.78%	1,191,467
Jul 25, 2024	42.47	42.76	41.00	42.33	42.22	0.19%	1,452,757
Jul 24, 2024	39.98	43.03	39.06	42.25	42.14	22.00%	2,377,815
Jul 23, 2024	34.33	35.26	34.06	34.63	34.54	0.46%	945,202
Jul 22, 2024	34.05	35.02	33.84	34.47	34.38	1.68%	490,638
Jul 19, 2024	34.42	34.50	33.84	33.90	33.81	-1.48%	250,064
Jul 18, 2024	34.84	35.50	34.15	34.41	34.32	-1.69%	273,278
Jul 17, 2024	34.58	35.66	34.58	35.00	34.91	0.17%	458,908
Jul 16, 2024	33.66	35.07	33.66	34.94	34.85	4.67%	531,263
Jul 15, 2024	33.38	34.09	33.13	33.38	33.29	0.79%	238,357
Jul 12, 2024	33.53	33.77	32.71	33.12	33.03	-0.12%	457,023
Jul 11, 2024	32.88	33.41	32.26	33.16	33.07	3.50%	440,854
Jul 10, 2024	32.48	32.71	31.98	32.04	31.96	-1.02%	485,804
Jul 9, 2024	32.97	33.13	32.19	32.37	32.29	-2.23%	603,507
Jul 8, 2024	33.44	33.72	33.05	33.11	33.02	-0.06%	346,768
Jul 5, 2024	33.52	33.56	32.80	33.13	33.04	-1.90%	146,770
Jul 3, 2024	33.77	33.98	33.42	33.77	33.68	-0.06%	99,687
Jul 2, 2024	33.85	34.17	33.74	33.79	33.70	0.06%	203,513
Jul 1, 2024	34.95	35.22	33.63	33.77	33.68	-2.62%	425,011
Jun 28, 2024	34.09	35.09	34.09	34.68	34.59	1.40%	668,097
Jun 27, 2024	35.01	35.01	34.04	34.20	34.11	-1.67%	267,914