PROG Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	35.66	35.73	34.10	34.15	-	-5.09%	221,332
Jun 2, 2026	36.62	36.77	35.93	35.98	35.98	-2.60%	398,585
Jun 1, 2026	36.43	37.43	36.13	36.94	36.94	0.46%	417,648
May 29, 2026	37.14	37.30	36.60	36.77	36.77	-1.18%	635,789
May 28, 2026	37.38	38.05	36.48	37.21	37.21	-1.25%	443,291
May 27, 2026	35.26	38.57	35.25	37.68	37.68	7.97%	596,113
May 26, 2026	33.61	35.18	33.61	34.90	34.90	4.30%	426,496
May 22, 2026	33.57	34.06	33.35	33.46	33.46	-0.12%	251,324
May 21, 2026	33.10	33.92	32.66	33.50	33.50	-0.74%	388,345
May 20, 2026	32.91	33.93	32.51	33.75	33.75	2.18%	313,268
May 19, 2026	33.66	33.66	32.72	33.03	33.03	-1.73%	446,469
May 18, 2026	33.39	33.89	33.28	33.75	33.61	1.56%	393,754
May 15, 2026	34.00	34.07	33.09	33.23	33.09	-2.92%	452,206
May 14, 2026	34.31	34.96	33.84	34.23	34.09	1.54%	344,396
May 13, 2026	34.49	34.79	33.44	33.71	33.57	-3.08%	353,632
May 12, 2026	35.28	35.28	34.50	34.78	34.64	-1.50%	395,052
May 11, 2026	36.32	36.56	34.97	35.31	35.16	-2.83%	430,523
May 8, 2026	35.86	36.65	35.15	36.34	36.19	1.76%	328,829
May 7, 2026	36.34	36.83	35.35	35.71	35.56	-1.73%	472,394
May 6, 2026	36.35	36.76	35.94	36.34	36.19	2.31%	427,416
May 5, 2026	35.94	36.23	35.05	35.52	35.37	-1.03%	451,144
May 4, 2026	35.99	36.85	35.56	35.89	35.74	-0.83%	608,215
May 1, 2026	36.08	36.83	35.29	36.19	36.04	1.00%	700,543
Apr 30, 2026	35.48	36.47	34.37	35.83	35.68	-0.03%	1,154,281
Apr 29, 2026	32.38	36.50	31.89	35.84	35.69	24.10%	1,314,312
Apr 28, 2026	30.42	30.48	28.87	28.88	28.76	-4.50%	604,661
Apr 27, 2026	31.22	31.56	30.09	30.24	30.11	-3.79%	412,433
Apr 24, 2026	31.37	31.69	30.91	31.43	31.30	0.16%	377,787
Apr 23, 2026	32.11	32.39	30.84	31.38	31.25	-2.79%	325,169
Apr 22, 2026	32.24	32.37	31.62	32.28	32.15	0.72%	370,545
Apr 21, 2026	33.02	33.72	32.03	32.05	31.92	-2.76%	353,078
Apr 20, 2026	32.09	33.01	32.07	32.96	32.82	1.95%	459,989
Apr 17, 2026	30.97	32.76	30.97	32.33	32.20	6.42%	421,834
Apr 16, 2026	30.05	30.64	30.05	30.38	30.25	0.86%	291,165
Apr 15, 2026	30.53	30.73	30.06	30.12	30.00	-1.47%	315,375
Apr 14, 2026	29.92	30.66	29.88	30.57	30.44	2.52%	273,589
Apr 13, 2026	29.16	29.82	28.78	29.82	29.70	1.39%	336,578
Apr 10, 2026	29.65	29.69	29.23	29.41	29.29	-0.64%	222,709
Apr 9, 2026	28.80	29.65	28.67	29.60	29.48	1.44%	291,849
Apr 8, 2026	29.10	30.00	28.94	29.18	29.06	5.23%	517,673
Apr 7, 2026	28.25	28.40	27.24	27.73	27.61	-2.70%	425,491
Apr 6, 2026	28.17	28.64	28.04	28.50	28.38	1.14%	370,413
Apr 2, 2026	27.99	28.65	27.52	28.18	28.06	-0.74%	317,823
Apr 1, 2026	28.88	29.22	28.32	28.39	28.27	-1.05%	421,256
Mar 31, 2026	28.85	29.08	27.27	28.69	28.57	0.99%	510,650
Mar 30, 2026	28.69	28.91	28.21	28.41	28.29	-0.35%	525,087
Mar 27, 2026	28.69	28.69	28.31	28.51	28.39	-1.76%	341,016
Mar 26, 2026	28.75	29.59	28.35	29.02	28.90	0.10%	491,608
Mar 25, 2026	29.29	29.43	28.74	28.99	28.87	0.94%	1,001,088
Mar 24, 2026	28.14	28.85	28.10	28.72	28.60	0.24%	556,092