PROG Holdings, Inc. PRG
NYSE · United States · Finance
$30.91-0.02 (-0.05%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30.95 | +0.11% | $31.10 | $31.41 | $30.42 | 272.10K |
| 2026-09-30 | $30.92 | -1.81% | $31.74 | $31.96 | $30.80 | 603.20K |
| 2026-09-29 | $31.49 | -1.41% | $32.00 | $32.03 | $31.18 | 392.10K |
| 2026-09-28 | $31.94 | -2.26% | $32.08 | $33.10 | $31.36 | 475.10K |
| 2026-09-25 | $32.68 | +0.43% | $32.38 | $32.82 | $32.22 | 522.20K |
| 2026-09-24 | $32.54 | +0.84% | $32.40 | $33.18 | $32.27 | 886.70K |
| 2026-09-23 | $32.27 | -5.64% | $33.77 | $33.87 | $32.10 | 1.05M |
| 2026-09-22 | $34.20 | -1.89% | $35.66 | $35.81 | $33.79 | 1.10M |
| 2026-09-21 | $34.86 | -1.75% | $35.95 | $36.11 | $34.63 | 495.40K |
| 2026-09-18 | $35.48 | -0.73% | $35.70 | $36.09 | $35.25 | 1.34M |
| 2026-09-17 | $35.74 | +0.11% | $36.67 | $36.75 | $35.62 | 546.80K |
| 2026-09-16 | $35.70 | -1.73% | $36.43 | $36.66 | $35.45 | 583.30K |
| 2026-09-15 | $36.33 | -2.81% | $37.50 | $37.50 | $36.08 | 885.50K |
| 2026-09-14 | $37.38 | +1.14% | $37.00 | $37.56 | $36.92 | 533.30K |
| 2026-09-11 | $36.96 | -0.51% | $37.68 | $37.68 | $36.57 | 510.40K |
| 2026-09-10 | $37.15 | -0.75% | $37.18 | $37.95 | $36.61 | 750.40K |
| 2026-09-09 | $37.43 | -1.71% | $37.80 | $38.12 | $37.29 | 560.90K |
| 2026-09-08 | $38.08 | -3.08% | $38.77 | $38.83 | $37.57 | 554.70K |
| 2026-09-04 | $39.29 | +2.13% | $38.16 | $39.65 | $37.80 | 601.30K |
| 2026-09-03 | $38.47 | -0.72% | $39.18 | $39.35 | $37.93 | 353.40K |
| 2026-09-02 | $38.75 | +3.06% | $38.08 | $39.08 | $37.96 | 374.10K |
| 2026-09-01 | $37.60 | -1.39% | $37.67 | $38.48 | $37.29 | 538.40K |
| 2026-08-31 | $38.13 | -2.48% | $38.62 | $38.70 | $38.00 | 576.70K |
| 2026-08-28 | $39.10 | -1.39% | $39.68 | $39.99 | $39.05 | 418.10K |
| 2026-08-27 | $39.65 | -0.30% | $39.48 | $40.23 | $39.48 | 326.70K |
| 2026-08-26 | $39.77 | -0.15% | $39.99 | $40.60 | $39.49 | 445.80K |
| 2026-08-25 | $39.83 | +1.95% | $39.38 | $39.86 | $38.29 | 438.20K |
| 2026-08-24 | $39.07 | +0.77% | $38.70 | $39.66 | $38.70 | 465.30K |
| 2026-08-21 | $38.77 | +1.49% | $38.45 | $39.34 | $38.45 | 448.20K |
| 2026-08-20 | $38.20 | -7.62% | $40.65 | $40.72 | $38.13 | 1.02M |
| 2026-08-19 | $41.35 | -0.43% | $41.72 | $42.38 | $41.34 | 459.20K |
| 2026-08-18 | $41.53 | -1.49% | $42.00 | $42.40 | $41.19 | 372.90K |
| 2026-08-17 | $42.16 | -1.08% | $42.46 | $42.69 | $42.05 | 418.10K |
| 2026-08-14 | $42.62 | -0.37% | $42.62 | $43.19 | $42.50 | 477.00K |
| 2026-08-13 | $42.78 | +3.76% | $41.59 | $43.06 | $41.59 | 452.40K |
| 2026-08-12 | $41.23 | -0.94% | $41.75 | $42.17 | $41.00 | 627.60K |
| 2026-08-11 | $41.62 | -1.37% | $42.47 | $42.62 | $41.33 | 464.50K |
| 2026-08-10 | $42.20 | -1.52% | $42.54 | $43.25 | $42.17 | 436.80K |
| 2026-08-07 | $42.85 | -1.36% | $43.28 | $44.24 | $42.71 | 458.20K |
| 2026-08-06 | $43.44 | -5.26% | $45.43 | $45.59 | $43.36 | 455.00K |
| 2026-08-05 | $45.85 | -0.02% | $45.77 | $46.50 | $45.28 | 546.80K |
| 2026-08-04 | $45.86 | +0.15% | $45.51 | $46.46 | $45.22 | 766.80K |
| 2026-08-03 | $45.79 | +4.02% | $44.52 | $46.19 | $44.52 | 680.00K |
| 2026-07-31 | $44.02 | +2.47% | $42.66 | $44.04 | $41.94 | 909.70K |
| 2026-07-30 | $42.96 | +0.42% | $43.41 | $45.54 | $42.83 | 869.00K |
| 2026-07-29 | $42.78 | -5.10% | $44.03 | $44.03 | $41.00 | 1.22M |
| 2026-07-28 | $45.08 | +4.13% | $43.82 | $45.50 | $43.44 | 522.10K |
| 2026-07-27 | $43.29 | -0.96% | $44.34 | $45.11 | $43.15 | 483.40K |
| 2026-07-24 | $43.71 | +0.25% | $43.74 | $44.93 | $43.54 | 284.30K |
| 2026-07-23 | $43.60 | -3.11% | $44.16 | $44.53 | $43.13 | 531.40K |
| 2026-07-22 | $45.00 | -0.79% | $45.00 | $45.70 | $44.54 | 328.80K |
| 2026-07-21 | $45.36 | +0.78% | $45.21 | $46.21 | $44.38 | 408.80K |
| 2026-07-20 | $45.01 | -3.04% | $46.69 | $47.03 | $44.99 | 296.60K |
| 2026-07-17 | $46.42 | -2.34% | $47.00 | $47.54 | $45.44 | 337.70K |
| 2026-07-16 | $47.53 | +2.19% | $46.56 | $47.73 | $45.97 | 417.20K |
| 2026-07-15 | $46.51 | +2.88% | $45.18 | $46.94 | $45.18 | 365.50K |
| 2026-07-14 | $45.21 | +1.30% | $44.98 | $45.65 | $44.09 | 384.50K |
| 2026-07-13 | $44.63 | +0.88% | $44.40 | $45.11 | $44.17 | 322.40K |
| 2026-07-10 | $44.24 | +0.11% | $44.35 | $45.12 | $44.04 | 372.70K |
| 2026-07-09 | $44.19 | +2.15% | $43.42 | $44.34 | $42.85 | 459.60K |
| 2026-07-08 | $43.26 | -1.14% | $45.50 | $45.86 | $42.19 | 667.40K |
| 2026-07-07 | $43.76 | +1.18% | $43.84 | $44.22 | $42.66 | 512.70K |
| 2026-07-06 | $43.25 | -1.99% | $43.92 | $44.39 | $42.85 | 410.70K |
| 2026-07-02 | $44.13 | -2.30% | $45.19 | $45.19 | $42.63 | 561.30K |
| 2026-07-01 | $45.17 | -3.09% | $44.98 | $46.44 | $44.94 | 897.20K |
| 2026-06-30 | $46.61 | +1.13% | $45.88 | $47.60 | $45.36 | 787.40K |
| 2026-06-29 | $46.09 | -0.04% | $45.42 | $47.00 | $45.01 | 1.04M |
| 2026-06-26 | $46.11 | +6.22% | $43.02 | $46.11 | $42.42 | 2.37M |
| 2026-06-25 | $43.41 | +5.06% | $41.50 | $44.30 | $41.14 | 966.80K |
| 2026-06-24 | $41.32 | +4.79% | $39.80 | $41.75 | $39.34 | 573.60K |
| 2026-06-23 | $39.43 | +1.13% | $38.89 | $39.52 | $38.31 | 588.70K |
| 2026-06-22 | $38.99 | +1.46% | $38.74 | $39.35 | $38.36 | 458.50K |
| 2026-06-18 | $38.43 | +2.15% | $37.95 | $38.96 | $37.95 | 814.60K |
| 2026-06-17 | $37.62 | -4.18% | $39.06 | $39.75 | $37.39 | 420.10K |
| 2026-06-16 | $39.26 | +2.21% | $39.01 | $39.58 | $38.79 | 391.90K |
| 2026-06-15 | $38.41 | -0.29% | $39.00 | $39.67 | $38.39 | 474.10K |
| 2026-06-12 | $38.52 | +3.74% | $37.58 | $39.61 | $37.58 | 471.50K |
| 2026-06-11 | $37.13 | +2.54% | $36.54 | $37.19 | $35.62 | 425.40K |
| 2026-06-10 | $36.21 | -1.90% | $36.71 | $37.17 | $36.17 | 351.20K |
| 2026-06-09 | $36.91 | +2.96% | $36.13 | $37.68 | $36.13 | 442.20K |
| 2026-06-08 | $35.85 | +1.70% | $35.67 | $36.45 | $35.30 | 306.40K |
| 2026-06-05 | $35.25 | +3.22% | $34.28 | $35.31 | $33.97 | 355.10K |
| 2026-06-04 | $34.15 | +0.03% | $34.69 | $35.18 | $34.10 | 538.50K |
| 2026-06-03 | $34.14 | -5.11% | $35.66 | $35.73 | $34.08 | 350.80K |
| 2026-06-02 | $35.98 | -2.60% | $36.62 | $36.77 | $35.93 | 398.60K |
| 2026-06-01 | $36.94 | +0.46% | $36.43 | $37.43 | $36.13 | 417.90K |
| 2026-05-29 | $36.77 | -1.18% | $37.14 | $37.30 | $36.60 | 650.80K |
| 2026-05-28 | $37.21 | -1.25% | $37.38 | $38.05 | $36.48 | 443.90K |
| 2026-05-27 | $37.68 | +7.97% | $35.26 | $38.57 | $35.25 | 596.30K |
| 2026-05-26 | $34.90 | +4.30% | $33.61 | $35.18 | $33.61 | 426.50K |