PRG | PROG Holdings | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

PROG Holdings (PRG)

NYSE

$30.99-$0.01 (-0.03%)

Price as of Oct 02, 2026 7:30 PM EDT

$1.2B
Market Cap
-1.70%
1-Year Change
Rental & Leasing Services
Industry

1 Month
-20.00%

Low Price$30.92

High Price$39.29
3 Months
-29.52%

Low Price$30.92

High Price$47.37
1 Year
-1.70%

Low Price$25.86

High Price$47.37

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/26/2026	42.88	45.96	42.28	45.96	+6.22%	2,366,053
06/25/2026	41.36	44.15	41.00	43.27	+5.06%	966,817
06/24/2026	39.67	41.61	39.21	41.18	+4.79%	573,610
06/23/2026	38.76	39.38	38.18	39.30	+1.13%	588,701
06/22/2026	38.61	39.21	38.23	38.86	+1.46%	458,623
06/18/2026	37.82	38.83	37.82	38.30	+2.15%	814,646
06/17/2026	38.93	39.62	37.27	37.50	-4.18%	420,087
06/16/2026	38.88	39.45	38.66	39.13	+2.21%	391,931
06/15/2026	38.87	39.54	38.26	38.28	-0.29%	474,114
06/12/2026	37.46	39.48	37.46	38.39	+3.74%	471,462
06/11/2026	36.42	37.07	35.50	37.01	+2.54%	425,454
06/10/2026	36.59	37.05	36.05	36.09	-1.90%	351,221
06/09/2026	36.01	37.55	36.01	36.79	+2.96%	442,192
06/08/2026	35.55	36.32	35.18	35.73	+1.70%	306,395
06/05/2026	34.17	35.19	33.86	35.13	+3.22%	355,132
06/04/2026	34.57	35.06	33.99	34.04	+0.03%	538,495
06/03/2026	35.54	35.61	33.97	34.03	-5.11%	350,779
06/02/2026	36.50	36.65	35.81	35.86	-2.60%	398,585
06/01/2026	36.31	37.31	36.01	36.82	+0.46%	417,867
05/29/2026	37.02	37.18	36.47	36.65	-1.18%	650,868
05/28/2026	37.26	37.92	36.36	37.09	-1.25%	443,881
05/27/2026	35.14	38.44	35.13	37.55	+7.97%	596,341
05/26/2026	33.50	35.06	33.50	34.78	+4.30%	426,492
05/22/2026	33.46	33.95	33.24	33.35	-0.12%	251,360
05/21/2026	32.99	33.81	32.60	33.39	-0.74%	388,233
05/20/2026	32.80	33.82	32.40	33.64	+2.18%	313,268
05/19/2026	33.55	33.55	32.61	32.92	-1.73%	446,469
05/19/2026	$0.14 Dividend
05/18/2026	33.14	33.64	33.03	33.50	+1.56%	393,654
05/15/2026	33.75	33.82	32.84	32.98	-2.92%	452,206