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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	27.74	27.34	27.34	27.99	27.16	664,592
November 06, 2025	28.22	27.75	27.75	28.99	27.65	528,325
November 05, 2025	28.02	28.5	28.5	28.6	27.57	291,547
November 04, 2025	28.57	28.02	28.02	28.62	27.83	404,001
November 03, 2025	28.71	28.61	28.61	29.16	28.11	611,848
October 31, 2025	29.17	28.93	28.93	29.57	28.75	569,200
October 30, 2025	29.89	29.35	29.35	30.44	29.19	408,400
October 29, 2025	31.16	30.06	30.06	31.35	29.79	327,216
October 28, 2025	31.41	31.49	31.49	32.03	31.23	397,771
October 27, 2025	31.17	31.57	31.57	31.72	31.05	455,000
October 24, 2025	31.54	31.04	31.04	32.13	30.95	269,400
October 23, 2025	32.15	31.14	31.14	32.27	29.22	688,014
October 22, 2025	32.29	32.58	32.58	35.6	32.26	1.11M
October 21, 2025	31.67	32.72	32.72	32.8	31.56	478,919
October 20, 2025	31.54	31.75	31.75	32	31.5	357,000
October 17, 2025	31.18	31.4	31.4	31.72	31.18	348,910
October 16, 2025	31.73	31.17	31.17	31.98	30.99	284,932
October 15, 2025	31.84	31.67	31.67	32.06	31.39	403,900
October 14, 2025	30.62	31.75	31.75	32.1	30.57	344,100
October 13, 2025	30.43	30.88	30.88	31	30.14	297,448
October 10, 2025	30.91	30.13	30.13	31.27	29.98	316,023
October 09, 2025	30.45	30.54	30.54	30.67	30.25	258,700
October 08, 2025	30.84	30.39	30.39	31.06	30.37	320,000
October 07, 2025	31.46	30.76	30.76	31.81	30.58	345,500
October 06, 2025	32.06	31.45	31.45	32.15	31.33	433,801
October 03, 2025	31.67	32.08	32.08	32.24	31.59	513,506
October 02, 2025	31.84	31.57	31.57	32	31.52	439,042
October 01, 2025	32.19	32.04	32.04	32.36	31.82	453,735
September 30, 2025	32.66	32.36	32.36	33.08	31.73	448,331
September 29, 2025	33.55	32.86	32.86	33.55	32.61	415,341
September 26, 2025	34.07	33.4	33.4	34.1	33.17	452,300
September 25, 2025	34.37	33.94	33.94	34.37	33.7	326,215
September 24, 2025	34.42	34.52	34.52	34.78	34.05	415,500
September 23, 2025	35.27	34.44	34.44	35.89	34.39	345,926
September 22, 2025	35.4	35.23	35.23	35.89	35.1	381,831
September 19, 2025	36.1	35.5	35.5	36.1	35.24	1.78M
September 18, 2025	35.63	36.11	36.11	36.36	35.53	470,700
September 17, 2025	36	35.37	35.37	36.71	35.35	437,818
September 16, 2025	35.47	35.84	35.84	35.99	35.25	368,400
September 15, 2025	35.82	35.53	35.53	36.33	35.5	358,000
September 12, 2025	36.11	35.56	35.56	36.17	35.34	435,400
September 11, 2025	35.25	36.35	36.35	36.43	35.22	301,008
September 10, 2025	34.75	35.05	35.05	35.17	34.45	186,000
September 09, 2025	35.35	34.99	34.99	35.35	34.77	259,100
September 08, 2025	35.37	35.48	35.48	35.73	34.89	271,810
September 05, 2025	35.81	35.33	35.33	36.25	34.98	319,844
September 04, 2025	35.32	35.48	35.48	35.58	35.01	274,749
September 03, 2025	35.18	35.2	35.2	35.45	34.87	233,300
September 02, 2025	34.73	35.23	35.23	35.28	34.44	312,237
August 29, 2025	35.14	35.24	35.24	35.47	34.96	559,800
August 28, 2025	35.38	34.99	34.99	35.38	34.83	403,411
August 27, 2025	34.46	35.4	35.4	35.53	34.46	264,200
August 26, 2025	34.34	34.56	34.56	34.88	34.34	389,935
August 25, 2025	34.47	34.62	34.62	34.7	34.3	253,737
August 22, 2025	32.91	34.71	34.71	35.06	32.62	335,100
August 21, 2025	32.43	32.71	32.71	32.72	31.83	275,500
August 20, 2025	33.06	32.7	32.7	33.21	32.29	277,200
August 19, 2025	33.44	33.32	33.32	33.78	33.29	255,800
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

PROG Holdings, Inc. (PRG) NYSE