PRG | PROG Holdings | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

PROG Holdings (PRG)

NYSE

$37.71+$0.03 (+0.09%)

Price as of Nov 13, 2026 12:52 PM EST

$1.5B
Market Cap
37.00%
1-Year Change
Rental & Leasing Services
Industry

1 Month
+23.43%

Low Price$29.48

High Price$39.89
3 Months
-8.33%

Low Price$29.48

High Price$42.02
1 Year
+37.00%

Low Price$25.86

High Price$47.37

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	38.88	39.01	37.56	37.67	-3.06%	636,154
11/11/2026	38.16	39.05	37.59	38.86	+1.12%	445,724
11/10/2026	37.99	38.66	36.69	38.43	-0.05%	537,576
11/09/2026	38.28	38.84	36.87	38.45	+1.96%	733,157
11/06/2026	37.73	38.81	37.08	37.71	-2.96%	616,005
11/05/2026	40.71	41.02	38.16	38.86	-2.58%	982,976
11/04/2026	38.10	40.10	37.97	39.89	+9.20%	1,000,882
11/03/2026	38.09	38.29	36.17	36.53	-4.35%	1,440,247
11/02/2026	35.40	38.34	35.40	38.19	+9.90%	1,281,836
10/30/2026	33.54	34.81	33.17	34.75	+3.79%	1,009,507
10/29/2026	30.25	33.83	30.06	33.48	+8.42%	1,036,182
10/28/2026	25.63	31.10	25.18	30.88	+4.29%	1,781,047
10/28/2026	$1.06 Earnings
10/27/2026	29.73	30.07	29.37	29.61	+0.44%	1,013,446
10/26/2026	29.77	30.14	29.26	29.48	-2.61%	464,382
10/23/2026	31.32	31.54	30.09	30.27	-4.90%	524,692
10/22/2026	30.55	31.93	30.54	31.83	+3.85%	521,150
10/21/2026	31.18	31.18	30.24	30.65	-0.87%	442,300
10/20/2026	30.94	31.69	30.70	30.92	+0.29%	557,540
10/19/2026	30.86	31.03	30.33	30.83	-0.52%	462,208
10/16/2026	31.19	31.48	30.81	30.99	-0.39%	525,586
10/15/2026	30.05	31.14	30.05	31.11	+4.33%	492,086
10/14/2026	30.12	30.31	29.35	29.82	-2.49%	617,723
10/13/2026	30.72	31.03	30.33	30.58	+0.20%	411,324
10/12/2026	30.35	30.89	30.12	30.52	+0.13%	461,023
10/09/2026	30.64	31.20	30.16	30.48	-1.36%	525,275
10/08/2026	31.05	31.22	30.02	30.90	+2.12%	1,123,816
10/07/2026	30.98	30.99	28.85	30.26	-3.26%	1,889,378
10/06/2026	31.32	31.90	30.94	31.28	+1.23%	567,206
10/05/2026	31.00	31.33	30.71	30.90	-0.32%	517,106
10/02/2026	31.42	31.78	30.86	31.00	-0.48%	567,666
10/01/2026	31.10	31.41	30.42	31.15	+0.74%	562,052
09/30/2026	31.74	31.96	30.80	30.92	-1.81%	603,193
09/29/2026	32.00	32.03	31.18	31.49	-1.41%	392,140
09/28/2026	32.08	33.10	31.36	31.94	-2.26%	475,104
09/25/2026	32.38	32.82	32.22	32.68	+0.43%	522,203
09/24/2026	32.40	33.18	32.27	32.54	+0.84%	886,640
09/23/2026	33.77	33.87	32.10	32.27	-5.64%	1,051,473
09/22/2026	35.66	35.81	33.79	34.20	-1.89%	1,099,519
09/21/2026	35.95	36.11	34.63	34.86	-1.75%	495,446
09/18/2026	35.70	36.09	35.25	35.48	-0.73%	1,336,286
09/17/2026	36.67	36.75	35.62	35.74	+0.11%	546,846
09/16/2026	36.43	36.66	35.45	35.70	-1.73%	583,352
09/15/2026	37.50	37.50	36.08	36.33	-2.81%	885,489
09/14/2026	37.00	37.56	36.92	37.38	+1.14%	569,219
09/11/2026	37.68	37.68	36.57	36.96	-0.51%	517,203
09/10/2026	37.18	37.95	36.61	37.15	-0.75%	750,411
09/09/2026	37.80	38.12	37.29	37.43	-1.71%	560,890
09/08/2026	38.77	38.83	37.57	38.08	-3.08%	554,729
09/04/2026	38.16	39.65	37.80	39.29	+2.13%	601,332
09/03/2026	39.18	39.35	37.93	38.47	-0.72%	353,420
09/02/2026	38.08	39.08	37.96	38.75	+3.06%	374,125
09/01/2026	37.67	38.48	37.29	37.60	-1.39%	538,401
08/31/2026	38.62	38.70	38.00	38.13	-2.48%	576,744
08/28/2026	39.68	39.99	39.05	39.10	-1.39%	418,074
08/27/2026	39.48	40.23	39.48	39.65	-0.30%	326,737
08/26/2026	39.99	40.60	39.49	39.77	-0.15%	445,762
08/25/2026	39.38	39.86	38.29	39.83	+1.95%	438,165
08/24/2026	38.70	39.66	38.70	39.07	+0.77%	465,307
08/21/2026	38.45	39.34	38.45	38.77	+1.49%	448,409
08/20/2026	40.65	40.72	38.13	38.20	-7.62%	1,020,273
08/19/2026	41.72	42.38	41.34	41.35	-0.43%	459,222
08/18/2026	42.00	42.40	41.19	41.53	-1.17%	372,927
08/18/2026	$0.14 Dividend
08/17/2026	42.32	42.55	41.91	42.02	-1.08%	418,124
08/14/2026	42.48	43.05	42.36	42.48	-0.37%	477,035
08/13/2026	41.45	42.92	41.45	42.64	+3.76%	452,349
08/12/2026	41.61	42.03	40.86	41.09	-0.94%	645,674
08/11/2026	42.33	42.48	41.19	41.48	-1.37%	464,473
08/10/2026	42.40	43.10	42.03	42.06	-1.52%	436,760
08/07/2026	43.14	44.09	42.57	42.71	-1.36%	458,249
08/06/2026	45.28	45.43	43.22	43.30	-5.26%	455,026
08/05/2026	45.62	46.35	45.13	45.70	-0.02%	546,637
08/04/2026	45.36	46.31	45.06	45.71	+0.15%	766,822
08/03/2026	44.37	46.04	44.37	45.64	+4.02%	680,054
07/31/2026	42.52	43.89	41.80	43.87	+2.47%	909,657
07/30/2026	43.27	45.38	42.69	42.82	+0.42%	869,027
07/29/2026	43.88	43.88	40.86	42.64	-5.10%	1,221,048
07/29/2026	$1.19 Earnings
07/28/2026	43.67	45.35	43.30	44.93	+4.13%	522,103
07/27/2026	44.19	44.96	43.00	43.15	-0.96%	483,429
07/24/2026	43.59	44.78	43.40	43.56	+0.25%	284,316
07/23/2026	44.01	44.38	42.99	43.46	-3.11%	531,443
07/22/2026	44.85	45.55	44.39	44.85	-0.79%	328,779
07/21/2026	45.06	46.05	44.23	45.21	+0.78%	408,759
07/20/2026	46.53	46.87	44.84	44.86	-3.04%	322,322
07/17/2026	46.84	47.38	45.29	46.27	-2.34%	337,707
07/16/2026	46.41	47.57	45.82	47.37	+2.19%	417,245
07/15/2026	45.03	46.78	45.03	46.36	+2.88%	373,380
07/14/2026	44.83	45.50	43.94	45.06	+1.30%	384,541
07/13/2026	44.25	44.96	44.02	44.48	+0.88%	322,530
07/10/2026	44.20	44.97	43.89	44.09	+0.11%	372,687
07/09/2026	43.28	44.19	42.71	44.04	+2.15%	459,592
07/08/2026	45.35	45.70	42.05	43.12	-1.14%	667,401
07/07/2026	43.69	44.07	42.52	43.61	+1.18%	512,686
07/06/2026	43.77	44.24	42.71	43.11	-1.99%	410,730
07/02/2026	45.04	45.04	42.49	43.98	-2.30%	561,280
07/01/2026	44.83	46.29	44.79	45.02	-3.09%	897,261
06/30/2026	45.73	47.44	45.21	46.46	+1.13%	787,438
06/29/2026	45.27	46.84	44.86	45.94	-0.04%	1,042,928