PROG Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	34.31	34.96	33.84	34.06	-	1.04%	148,477
May 13, 2026	34.49	34.79	33.44	33.71	33.71	-3.08%	353,585
May 12, 2026	35.28	35.28	34.50	34.78	34.78	-1.50%	388,579
May 11, 2026	36.32	36.56	34.97	35.31	35.31	-2.83%	354,232
May 8, 2026	35.86	36.65	35.15	36.34	36.34	1.76%	325,564
May 7, 2026	36.34	36.83	35.35	35.71	35.71	-1.73%	446,054
May 6, 2026	36.35	36.76	35.94	36.34	36.34	2.31%	384,430
May 5, 2026	35.94	36.23	35.05	35.52	35.52	-1.03%	450,943
May 4, 2026	35.99	36.85	35.56	35.89	35.89	-0.83%	599,638
May 1, 2026	36.08	36.83	35.29	36.19	36.19	1.00%	689,198
Apr 30, 2026	35.48	36.47	34.37	35.83	35.83	-0.03%	1,154,032
Apr 29, 2026	32.38	36.50	31.89	35.84	35.84	24.10%	1,309,655
Apr 28, 2026	30.42	30.48	28.87	28.88	28.88	-4.50%	604,661
Apr 27, 2026	31.22	31.56	30.09	30.24	30.24	-3.79%	412,433
Apr 24, 2026	31.37	31.69	30.91	31.43	31.43	0.16%	351,025
Apr 23, 2026	32.11	32.39	30.84	31.38	31.38	-2.79%	324,966
Apr 22, 2026	32.24	32.37	31.62	32.28	32.28	0.72%	366,254
Apr 21, 2026	33.02	33.72	32.03	32.05	32.05	-2.76%	353,032
Apr 20, 2026	32.09	33.01	32.07	32.96	32.96	1.95%	459,989
Apr 17, 2026	30.97	32.76	30.97	32.33	32.33	6.42%	421,238
Apr 16, 2026	30.05	30.64	30.05	30.38	30.38	0.86%	290,952
Apr 15, 2026	30.53	30.73	30.06	30.12	30.12	-1.47%	315,373
Apr 14, 2026	29.92	30.66	29.88	30.57	30.57	2.52%	273,589
Apr 13, 2026	29.16	29.82	28.78	29.82	29.82	1.39%	336,542
Apr 10, 2026	29.65	29.69	29.23	29.41	29.41	-0.64%	222,709
Apr 9, 2026	28.80	29.65	28.67	29.60	29.60	1.44%	291,837
Apr 8, 2026	29.10	30.00	28.94	29.18	29.18	5.23%	517,673
Apr 7, 2026	28.25	28.40	27.24	27.73	27.73	-2.70%	425,437
Apr 6, 2026	28.17	28.64	28.04	28.50	28.50	1.14%	370,413
Apr 2, 2026	27.99	28.65	27.52	28.18	28.18	-0.74%	315,823
Apr 1, 2026	28.88	29.22	28.32	28.39	28.39	-1.05%	421,256
Mar 31, 2026	28.85	29.08	27.27	28.69	28.69	0.99%	510,650
Mar 30, 2026	28.69	28.91	28.21	28.41	28.41	-0.35%	515,222
Mar 27, 2026	28.69	28.69	28.31	28.51	28.51	-1.76%	335,749
Mar 26, 2026	28.75	29.59	28.35	29.02	29.02	0.10%	491,608
Mar 25, 2026	29.29	29.43	28.74	28.99	28.99	0.94%	1,001,088
Mar 24, 2026	28.14	28.85	28.10	28.72	28.72	0.24%	556,090
Mar 23, 2026	28.64	29.62	28.22	28.65	28.65	3.24%	430,922
Mar 20, 2026	27.89	28.08	27.37	27.75	27.75	-0.79%	1,812,270
Mar 19, 2026	27.63	28.14	27.39	27.97	27.97	-0.21%	503,547
Mar 18, 2026	28.47	28.88	28.02	28.03	28.03	-3.54%	572,579
Mar 17, 2026	28.67	29.63	28.67	29.06	29.06	2.50%	513,712
Mar 16, 2026	28.39	28.64	28.12	28.35	28.35	0.82%	647,037
Mar 13, 2026	28.82	28.99	27.96	28.12	28.12	-1.64%	429,941
Mar 12, 2026	29.28	29.31	28.02	28.59	28.59	-4.45%	743,775
Mar 11, 2026	30.67	30.77	29.39	29.92	29.78	-1.84%	718,197
Mar 10, 2026	31.90	32.64	30.39	30.48	30.34	-6.85%	807,842
Mar 9, 2026	32.51	32.85	31.10	32.72	32.57	-1.62%	446,841
Mar 6, 2026	33.34	33.42	32.09	33.26	33.10	-2.46%	509,096
Mar 5, 2026	33.74	34.30	33.45	34.10	33.94	0.26%	483,598