NYSE : PRG
PROG Holdings, Inc. — Price history
Industrials · Rental & Leasing Services · United States
Last price 33.48 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.31B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PROG Holdings, Inc. (PRG) closed at 38.19 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 35.4 | 38.34 | 35.4 | 38.19 | 1,281,835 | +9.90% |
| 2026-10-30 | 33.54 | 34.81 | 33.17 | 34.75 | 1,009,507 | +3.79% |
| 2026-10-29 | 30.25 | 33.83 | 30.06 | 33.48 | 1,036,182 | +8.42% |
| 2026-10-28 | 25.63 | 31.1 | 25.18 | 30.88 | 1,781,047 | +4.29% |
| 2026-10-27 | 29.73 | 30.07 | 29.37 | 29.61 | 1,013,446 | +0.44% |
| 2026-10-26 | 29.77 | 30.14 | 29.26 | 29.48 | 464,382 | -2.61% |
| 2026-10-23 | 31.32 | 31.54 | 30.09 | 30.27 | 524,692 | -4.90% |
| 2026-10-22 | 30.55 | 31.93 | 30.535 | 31.83 | 521,150 | +3.85% |
| 2026-10-21 | 31.18 | 31.18 | 30.24 | 30.65 | 442,300 | -0.87% |
| 2026-10-20 | 30.94 | 31.69 | 30.7 | 30.92 | 557,540 | +0.29% |
| 2026-10-19 | 30.86 | 31.03 | 30.33 | 30.83 | 462,208 | -0.52% |
| 2026-10-16 | 31.19 | 31.48 | 30.81 | 30.99 | 504,082 | -0.39% |
| 2026-10-15 | 30.05 | 31.14 | 30.05 | 31.11 | 492,078 | +4.33% |
| 2026-10-14 | 30.12 | 30.31 | 29.35 | 29.82 | 617,709 | -2.49% |
| 2026-10-13 | 30.72 | 31.03 | 30.33 | 30.58 | 392,960 | +0.20% |
| 2026-10-12 | 30.35 | 30.89 | 30.12 | 30.52 | 366,420 | +0.13% |
| 2026-10-09 | 30.64 | 31.2 | 30.16 | 30.48 | 495,173 | -1.36% |
| 2026-10-08 | 31.05 | 31.22 | 30.02 | 30.9 | 1,045,479 | +2.12% |
| 2026-10-07 | 30.98 | 30.99 | 28.85 | 30.26 | 1,879,983 | -3.26% |
| 2026-10-06 | 31.32 | 31.9 | 30.94 | 31.28 | 558,104 | +1.23% |
| 2026-10-05 | 31 | 31.33 | 30.71 | 30.9 | 517,046 | -0.32% |
| 2026-10-02 | 31.42 | 31.78 | 30.86 | 31 | 555,833 | -0.48% |
| 2026-10-01 | 31.1 | 31.41 | 30.42 | 31.15 | 562,048 | +0.74% |
| 2026-09-30 | 31.74 | 31.96 | 30.8 | 30.92 | 603,097 | -1.81% |
| 2026-09-29 | 32 | 32.03 | 31.18 | 31.49 | 392,036 | -1.41% |
| 2026-09-28 | 32.08 | 33.098 | 31.36 | 31.94 | 461,880 | -2.26% |
| 2026-09-25 | 32.38 | 32.82 | 32.22 | 32.68 | 484,795 | +0.43% |
| 2026-09-24 | 32.4 | 33.18 | 32.27 | 32.54 | 850,405 | +0.84% |
| 2026-09-23 | 33.77 | 33.87 | 32.1 | 32.27 | 1,040,246 | -5.64% |
| 2026-09-22 | 35.66 | 35.81 | 33.79 | 34.2 | 989,878 | -1.89% |
| 2026-09-21 | 35.95 | 36.11 | 34.63 | 34.86 | 482,484 | -1.75% |
| 2026-09-18 | 35.7 | 36.09 | 35.25 | 35.48 | 1,278,576 | -0.73% |
| 2026-09-17 | 36.67 | 36.75 | 35.62 | 35.74 | 529,191 | +0.11% |
| 2026-09-16 | 36.43 | 36.66 | 35.45 | 35.7 | 555,694 | -1.73% |
| 2026-09-15 | 37.5 | 37.5 | 36.08 | 36.33 | 808,541 | -2.81% |
| 2026-09-14 | 37 | 37.56 | 36.92 | 37.38 | 459,563 | +1.14% |
| 2026-09-11 | 37.68 | 37.68 | 36.57 | 36.96 | 503,602 | -0.51% |
| 2026-09-10 | 37.18 | 37.945 | 36.61 | 37.15 | 750,408 | -0.75% |
| 2026-09-09 | 37.8 | 38.12 | 37.29 | 37.43 | 524,365 | -1.71% |
| 2026-09-08 | 38.77 | 38.83 | 37.57 | 38.08 | 554,392 | -3.08% |
| 2026-09-04 | 38.16 | 39.653 | 37.8 | 39.29 | 587,572 | +2.13% |
| 2026-09-03 | 39.18 | 39.35 | 37.93 | 38.47 | 352,783 | -0.72% |
| 2026-09-02 | 38.08 | 39.08 | 37.96 | 38.75 | 374,107 | +3.06% |
| 2026-09-01 | 37.67 | 38.48 | 37.29 | 37.6 | 538,400 | -1.39% |
| 2026-08-31 | 38.62 | 38.7 | 38 | 38.13 | 573,299 | -2.48% |
| 2026-08-28 | 39.68 | 39.99 | 39.047 | 39.1 | 418,074 | -1.39% |
| 2026-08-27 | 39.48 | 40.23 | 39.48 | 39.65 | 293,263 | -0.30% |
| 2026-08-26 | 39.99 | 40.6 | 39.49 | 39.77 | 445,761 | -0.15% |
| 2026-08-25 | 39.38 | 39.86 | 38.29 | 39.83 | 438,162 | +1.95% |
| 2026-08-24 | 38.7 | 39.66 | 38.7 | 39.07 | 426,916 | +0.77% |
| 2026-08-21 | 38.45 | 39.338 | 38.45 | 38.77 | 448,208 | +1.49% |
| 2026-08-20 | 40.65 | 40.72 | 38.13 | 38.2 | 877,775 | -7.62% |
| 2026-08-19 | 41.72 | 42.38 | 41.34 | 41.35 | 459,185 | -0.43% |
| 2026-08-18 | 42 | 42.4 | 41.19 | 41.53 | 372,925 | -1.17% |
| 2026-08-17 | 42.46 | 42.69 | 42.05 | 42.16 | 418,120 | -1.08% |
| 2026-08-14 | 42.62 | 43.19 | 42.5 | 42.62 | 477,035 | -0.37% |
| 2026-08-13 | 41.59 | 43.06 | 41.59 | 42.78 | 452,449 | +3.76% |
| 2026-08-12 | 41.75 | 42.168 | 41 | 41.23 | 627,623 | -0.94% |
| 2026-08-11 | 42.47 | 42.62 | 41.33 | 41.62 | 464,473 | -1.37% |
| 2026-08-10 | 42.54 | 43.245 | 42.17 | 42.2 | 436,760 | -1.52% |
| 2026-08-07 | 43.28 | 44.241 | 42.71 | 42.85 | 458,249 | -1.36% |
| 2026-08-06 | 45.43 | 45.585 | 43.36 | 43.44 | 455,026 | -5.26% |
| 2026-08-05 | 45.77 | 46.5 | 45.28 | 45.85 | 546,812 | -0.02% |
| 2026-08-04 | 45.51 | 46.46 | 45.215 | 45.86 | 766,822 | +0.15% |
| 2026-08-03 | 44.52 | 46.19 | 44.52 | 45.79 | 680,058 | +4.02% |
| 2026-07-31 | 42.66 | 44.04 | 41.935 | 44.02 | 909,657 | +2.47% |
| 2026-07-30 | 43.41 | 45.535 | 42.83 | 42.96 | 869,029 | +0.42% |
| 2026-07-29 | 44.03 | 44.03 | 41 | 42.78 | 1,221,048 | -5.10% |
| 2026-07-28 | 43.82 | 45.5 | 43.44 | 45.08 | 522,127 | +4.13% |
| 2026-07-27 | 44.34 | 45.11 | 43.145 | 43.29 | 483,429 | -0.96% |
| 2026-07-24 | 43.74 | 44.925 | 43.54 | 43.71 | 284,316 | +0.25% |
| 2026-07-23 | 44.16 | 44.53 | 43.13 | 43.6 | 531,443 | -3.11% |
| 2026-07-22 | 45 | 45.7 | 44.54 | 45 | 328,779 | -0.79% |
| 2026-07-21 | 45.21 | 46.205 | 44.38 | 45.36 | 408,790 | +0.78% |
| 2026-07-20 | 46.69 | 47.025 | 44.99 | 45.01 | 296,622 | -3.04% |
| 2026-07-17 | 47 | 47.54 | 45.44 | 46.42 | 337,707 | -2.34% |
| 2026-07-16 | 46.56 | 47.73 | 45.97 | 47.53 | 417,245 | +2.19% |
| 2026-07-15 | 45.18 | 46.94 | 45.18 | 46.51 | 365,523 | +2.88% |
| 2026-07-14 | 44.98 | 45.65 | 44.085 | 45.21 | 384,541 | +1.30% |
| 2026-07-13 | 44.4 | 45.11 | 44.165 | 44.63 | 322,530 | +0.88% |
| 2026-07-10 | 44.35 | 45.12 | 44.04 | 44.24 | 372,687 | +0.11% |
| 2026-07-09 | 43.42 | 44.335 | 42.85 | 44.19 | 459,592 | +2.15% |
| 2026-07-08 | 45.5 | 45.855 | 42.19 | 43.26 | 667,401 | -1.14% |
| 2026-07-07 | 43.84 | 44.215 | 42.66 | 43.76 | 512,686 | +1.18% |
| 2026-07-06 | 43.92 | 44.385 | 42.85 | 43.25 | 410,730 | -1.99% |
| 2026-07-02 | 45.19 | 45.19 | 42.627 | 44.13 | 561,280 | -2.30% |
| 2026-07-01 | 44.98 | 46.44 | 44.94 | 45.17 | 897,261 | -3.09% |
| 2026-06-30 | 45.88 | 47.6 | 45.36 | 46.61 | 787,438 | +1.13% |
| 2026-06-29 | 45.42 | 47 | 45.01 | 46.09 | 1,042,928 | -0.04% |
| 2026-06-26 | 43.02 | 46.11 | 42.42 | 46.11 | 2,366,053 | +6.22% |
| 2026-06-25 | 41.5 | 44.3 | 41.135 | 43.41 | 966,817 | +5.06% |
| 2026-06-24 | 39.8 | 41.75 | 39.34 | 41.32 | 573,610 | +4.79% |
| 2026-06-23 | 38.89 | 39.515 | 38.31 | 39.43 | 588,701 | +1.13% |
| 2026-06-22 | 38.74 | 39.345 | 38.361 | 38.99 | 458,623 | +1.46% |
| 2026-06-18 | 37.95 | 38.96 | 37.95 | 38.43 | 814,646 | +2.15% |
| 2026-06-17 | 39.06 | 39.75 | 37.39 | 37.62 | 420,087 | -4.18% |
| 2026-06-16 | 39.01 | 39.58 | 38.79 | 39.26 | 391,931 | +2.21% |
| 2026-06-15 | 39 | 39.67 | 38.39 | 38.41 | 474,114 | -0.29% |
| 2026-06-12 | 37.58 | 39.61 | 37.58 | 38.52 | 471,462 | +3.74% |
| 2026-06-11 | 36.54 | 37.19 | 35.62 | 37.13 | 425,454 | +2.54% |
| 2026-06-10 | 36.71 | 37.17 | 36.17 | 36.21 | 351,221 | -1.90% |
| 2026-06-09 | 36.13 | 37.68 | 36.13 | 36.91 | 442,192 | +2.96% |
| 2026-06-08 | 35.67 | 36.445 | 35.3 | 35.85 | 306,395 | +1.70% |
| 2026-06-05 | 34.28 | 35.31 | 33.97 | 35.25 | 355,132 | +3.22% |
| 2026-06-04 | 34.69 | 35.175 | 34.1 | 34.15 | 538,495 | +0.03% |
| 2026-06-03 | 35.66 | 35.73 | 34.08 | 34.14 | 350,829 | -5.11% |
| 2026-06-02 | 36.62 | 36.77 | 35.925 | 35.98 | 398,585 | -2.60% |
| 2026-06-01 | 36.43 | 37.43 | 36.13 | 36.94 | 417,867 | +0.46% |
| 2026-05-29 | 37.14 | 37.3 | 36.595 | 36.77 | 650,868 | -1.18% |
| 2026-05-28 | 37.38 | 38.05 | 36.48 | 37.21 | 443,881 | -1.25% |
| 2026-05-27 | 35.26 | 38.57 | 35.25 | 37.68 | 596,341 | +7.97% |
| 2026-05-26 | 33.61 | 35.18 | 33.61 | 34.9 | 426,496 | +4.30% |
| 2026-05-22 | 33.57 | 34.06 | 33.35 | 33.46 | 251,359 | -0.12% |
| 2026-05-21 | 33.1 | 33.92 | 32.66 | 33.5 | 388,345 | -0.74% |
| 2026-05-20 | 32.91 | 33.93 | 32.51 | 33.75 | 313,268 | +2.18% |
| 2026-05-19 | 33.66 | 33.66 | 32.72 | 33.03 | 446,469 | -1.73% |
| 2026-05-18 | 33.39 | 33.89 | 33.275 | 33.75 | 393,754 | +1.56% |
| 2026-05-15 | 34 | 34.07 | 33.09 | 33.23 | 452,206 | -2.92% |
| 2026-05-14 | 34.31 | 34.96 | 33.835 | 34.23 | 344,396 | +1.54% |
| 2026-05-13 | 34.49 | 34.79 | 33.44 | 33.71 | 353,632 | -3.08% |