PROG Holdings, Inc. - PRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	33.31	33.34	33.34	33.7	33.06	308,159
August 15, 2025	33.71	33.38	33.38	33.71	32.76	400,900
August 14, 2025	33.92	33.68	33.68	33.98	33.36	271,649
August 13, 2025	33.42	34.35	34.35	34.51	33.42	310,400
August 12, 2025	32.46	33.48	33.48	33.52	32.28	364,500
August 11, 2025	31.66	32.23	32.23	32.33	31.53	400,200
August 08, 2025	31.33	31.35	31.35	31.65	31.24	514,100
August 07, 2025	31.87	31.36	31.36	31.87	30.95	289,893
August 06, 2025	31.52	31.4	31.4	31.54	31.2	411,806
August 05, 2025	31.33	31.19	31.19	31.33	30.8	283,100
August 04, 2025	30.5	31.04	31.04	31.19	30.31	284,500
August 01, 2025	31.39	30.5	30.5	31.81	30.27	517,905
July 31, 2025	32	31.84	31.84	32.15	31.33	591,800
July 30, 2025	32.42	32.42	32.42	33.01	32.04	485,680
July 29, 2025	32.59	32.17	32.17	32.72	32.17	391,430
July 28, 2025	32.8	32.6	32.6	32.8	32.05	460,554
July 25, 2025	32.86	32.55	32.55	32.91	32	544,548
July 24, 2025	32.74	32.63	32.63	33.09	32.15	735,000
July 23, 2025	33.85	33.37	33.37	35.44	30.83	1.13M
July 22, 2025	28.35	28.61	28.61	28.89	28.14	414,053
July 21, 2025	28.84	28.22	28.22	29.06	28.21	315,100
July 18, 2025	29.07	28.6	28.6	29.29	28.37	385,400
July 17, 2025	28.34	28.84	28.84	29.07	28.24	722,321
July 16, 2025	28.52	28.34	28.34	28.76	27.84	311,900
July 15, 2025	29.19	28.2	28.2	29.53	28.16	458,522
July 14, 2025	29.23	29.13	29.13	29.53	28.54	397,547
July 11, 2025	30.26	29.97	29.97	30.55	29.94	384,220
July 10, 2025	30.23	30.58	30.58	30.83	30.23	379,210
July 09, 2025	30.37	30.22	30.22	30.55	29.85	333,510
July 08, 2025	30.03	30.1	30.1	30.45	30	298,773
July 07, 2025	30.42	29.85	29.85	30.69	29.57	272,136
July 03, 2025	30.61	30.52	30.52	30.81	30.28	125,500
July 02, 2025	30.51	30.55	30.55	30.66	30.13	293,100
July 01, 2025	29.19	30.33	30.33	31.14	29.19	406,434
June 30, 2025	29.89	29.35	29.35	29.89	29.24	379,925
June 27, 2025	29.71	29.64	29.64	29.84	29.11	525,515
June 26, 2025	29.08	29.5	29.5	29.52	28.87	463,786
June 25, 2025	29.2	28.96	28.96	29.47	28.91	258,337
June 24, 2025	28.39	29.21	29.21	29.35	28.25	339,000
June 23, 2025	28.02	28.06	28.06	28.13	27.19	278,163
June 20, 2025	28.03	27.99	27.99	28.21	27.67	949,506
June 18, 2025	28.58	27.93	27.93	29.09	27.83	357,700
June 17, 2025	29.07	28.48	28.48	29.48	28.44	431,408
June 16, 2025	29.04	29.46	29.46	29.54	28.67	379,110
June 13, 2025	29.35	28.61	28.61	29.47	28.54	457,800
June 12, 2025	29.49	29.94	29.94	29.95	29.14	396,330
June 11, 2025	30.37	29.76	29.76	30.54	29.49	441,000
June 10, 2025	29.76	30.31	30.31	30.6	29.48	332,426
June 09, 2025	29.63	29.55	29.55	29.75	29.26	321,235
June 06, 2025	29.49	29.09	29.09	29.64	28.81	322,922
June 05, 2025	28.8	29.06	29.06	29.31	28.66	265,742
June 04, 2025	29.34	28.94	28.94	29.43	28.88	208,700
June 03, 2025	28.45	29.25	29.25	29.3	28.01	569,500
June 02, 2025	28.74	28.43	28.43	28.79	28.34	431,900
May 30, 2025	28.93	28.83	28.83	29.35	28.59	481,600
May 29, 2025	29.09	29.1	29.1	29.25	28.73	388,547
May 28, 2025	29	28.9	28.9	29.19	28.57	394,600
May 27, 2025	28.64	29.04	29.04	29.13	28.45	564,201
May 23, 2025	28.16	28.33	28.33	28.52	28.01	385,452
May 22, 2025	28.64	28.67	28.67	29.18	28.59	590,800

PROG Holdings, Inc. (PRG) NYSE