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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.19	40.5	40.5	40.85	39.73	712,541
February 19, 2026	36.9	40.42	40.42	41.14	36.74	1.31M
February 18, 2026	35.59	36.12	36.12	36.5	33.97	985,510
February 17, 2026	33.76	33.87	33.87	33.92	33.01	608,600
February 13, 2026	33.43	33.37	33.37	33.74	32.9	353,108
February 12, 2026	34.1	33.34	33.34	34.42	32.61	509,944
February 11, 2026	35.11	33.81	33.81	35.15	33.35	440,100
February 10, 2026	34.81	34.84	34.84	35.31	34.1	388,709
February 09, 2026	34.55	34.63	34.63	35.1	34.15	282,600
February 06, 2026	34.04	34.6	34.6	34.9	33.98	558,200
February 05, 2026	33.86	33.98	33.98	34.52	33.08	638,701
February 04, 2026	32.73	33.79	33.79	33.99	32.5	352,236
February 03, 2026	33.01	32.66	32.66	33.63	32.27	282,652
February 02, 2026	32.28	33.27	33.27	33.63	32.26	388,200
January 30, 2026	32.16	32.44	32.44	32.66	31.78	503,338
January 29, 2026	32.38	32.42	32.42	32.68	31.84	430,100
January 28, 2026	32.96	32.49	32.49	33.3	32.35	534,935
January 27, 2026	33.22	32.9	32.9	33.25	32.53	421,900
January 26, 2026	33.15	33.34	33.34	33.9	32.89	360,240
January 23, 2026	32.4	33.18	33.18	33.79	32.4	480,300
January 22, 2026	32.95	32.56	32.56	33.25	31.85	407,100
January 21, 2026	32.24	32.75	32.75	33.45	32.24	529,510
January 20, 2026	31.7	32.05	32.05	32.17	31.34	461,800
January 16, 2026	32.02	32.49	32.49	32.53	31.87	292,700
January 15, 2026	31.82	32.11	32.11	32.15	31.51	356,735
January 14, 2026	31.61	31.87	31.87	31.91	31.28	561,830
January 13, 2026	31.62	31.55	31.55	31.86	31.35	358,200
January 12, 2026	31.8	31.68	31.68	31.82	31.08	241,582
January 09, 2026	30.68	32.29	32.29	32.3	30.5	356,316
January 08, 2026	29.6	30.74	30.74	30.9	29.6	351,626
January 07, 2026	30.52	30	30	30.52	29.66	279,000
January 06, 2026	29.63	30.4	30.4	30.47	29.41	355,160
January 05, 2026	29.13	29.84	29.84	30.28	29.07	371,443
January 02, 2026	29.52	29.37	29.37	29.78	29.22	339,900
December 31, 2025	30.02	29.49	29.49	30.23	29.45	328,311
December 30, 2025	30.28	30.27	30.27	30.49	30.24	368,000
December 29, 2025	30.61	30.51	30.51	30.76	30.1	288,360
December 26, 2025	30.21	30.48	30.48	30.69	30.2	241,300
December 24, 2025	30.09	30.51	30.51	30.56	29.99	197,600
December 23, 2025	30.27	30.17	30.17	30.58	29.87	388,207
December 22, 2025	29.93	30.3	30.3	30.41	29.76	549,022
December 19, 2025	30.53	29.95	29.95	30.65	29.78	2.47M
December 18, 2025	30.61	30.64	30.64	30.89	30.05	886,100
December 17, 2025	30.25	30.6	30.6	31.15	30.25	866,344
December 16, 2025	30.78	30.44	30.44	31.26	30.39	1.03M
December 15, 2025	30.03	29.77	29.77	30.2	29.38	470,900
December 12, 2025	30.83	30.36	30.36	30.83	30.2	374,906
December 11, 2025	31.25	30.64	30.64	31.52	30.33	723,200
December 10, 2025	30.35	31.14	31.14	31.3	30.33	765,600
December 09, 2025	30.1	30.32	30.32	30.68	29.69	444,610
December 08, 2025	29.67	29.14	29.14	29.79	29.09	440,331
December 05, 2025	29.5	29.56	29.56	29.9	28.88	619,131
December 04, 2025	30.14	29.55	29.55	30.14	29.28	381,712
December 03, 2025	29.96	30.17	30.17	30.54	29.89	516,711
December 02, 2025	29.29	29.81	29.81	30.19	27.48	649,511
December 01, 2025	28.7	29.03	29.03	29.4	28.63	316,520
November 28, 2025	29.16	28.78	28.78	29.32	28.68	358,531
November 26, 2025	29	29.16	29.16	29.73	29	470,200
November 25, 2025	28.27	29.19	29.19	29.32	28.27	457,113
November 24, 2025	27.96	28.11	28.11	28.41	27.73	501,230

PROG Holdings, Inc. (PRG) NYSE