5 DAY PERFORMANCE
+2.57%
1 MONTH PERFORMANCE
+3.58%
3 MONTH PERFORMANCE
-16.44%
6 MONTH PERFORMANCE
+1.58%
YEAR-TO-DATE PERFORMANCE
-30.15%
1 YEAR PERFORMANCE
-37.70%
PROG Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $30.14 | $29.55 (-1.96%) | $30.14 | $29.28 | 381.71 K | $1.17 B |
| 12/03/2025 | $29.96 | $30.17 (0.7%) | $30.54 | $29.89 | 516.71 K | $1.20 B |
| 12/02/2025 | $29.29 | $29.81 (1.78%) | $30.19 | $27.48 | 649.51 K | $1.18 B |
| 12/01/2025 | $28.70 | $29.03 (1.15%) | $29.40 | $28.63 | 316.52 K | $1.15 B |
| 11/28/2025 | $29.16 | $28.78 (-1.3%) | $29.32 | $28.68 | 358.53 K | $1.14 B |
| 11/26/2025 | $29.00 | $29.16 (0.55%) | $29.73 | $29.00 | 470.20 K | $1.16 B |
| 11/25/2025 | $28.27 | $29.19 (3.25%) | $29.32 | $28.27 | 457.11 K | $1.16 B |
| 11/24/2025 | $27.96 | $28.11 (0.54%) | $28.41 | $27.73 | 501.23 K | $1.12 B |
| 11/21/2025 | $27.07 | $28.11 (3.84%) | $28.54 | $26.77 | 461.38 K | $1.12 B |
| 11/20/2025 | $26.77 | $26.53 (-0.9%) | $27.15 | $26.38 | 569.90 K | $1.05 B |
| 11/19/2025 | $26.15 | $26.33 (0.69%) | $26.35 | $25.80 | 567.31 K | $1.05 B |
| 11/18/2025 | $26.31 | $26.18 (-0.49%) | $26.53 | $26.00 | 358.71 K | $1.04 B |
| 11/17/2025 | $27.56 | $26.52 (-3.77%) | $27.56 | $26.43 | 305.50 K | $1.05 B |
| 11/14/2025 | $27.87 | $27.73 (-0.5%) | $27.87 | $27.22 | 272.83 K | $1.10 B |
| 11/13/2025 | $28.00 | $27.97 (-0.11%) | $28.52 | $27.70 | 233.60 K | $1.11 B |
| 11/12/2025 | $28.24 | $28.23 (-0.04%) | $28.74 | $28.16 | 270.52 K | $1.12 B |
| 11/11/2025 | $27.42 | $28.17 (2.74%) | $28.20 | $27.11 | 320.64 K | $1.12 B |
| 11/10/2025 | $27.38 | $27.41 (0.11%) | $27.81 | $27.21 | 313.82 K | $1.09 B |
| 11/07/2025 | $27.74 | $27.34 (-1.44%) | $27.99 | $27.16 | 664.59 K | $1.09 B |
| 11/06/2025 | $28.22 | $27.75 (-1.67%) | $28.99 | $27.65 | 528.33 K | $1.10 B |
| 11/05/2025 | $28.02 | $28.50 (1.71%) | $28.60 | $27.57 | 291.55 K | $1.13 B |
| 11/04/2025 | $28.57 | $28.02 (-1.93%) | $28.62 | $27.83 | 404.00 K | $1.11 B |
| 11/03/2025 | $28.71 | $28.61 (-0.35%) | $29.16 | $28.11 | 611.85 K | $1.14 B |
| 10/31/2025 | $29.17 | $28.93 (-0.82%) | $29.57 | $28.75 | 569.20 K | $1.15 B |
| 10/30/2025 | $29.89 | $29.35 (-1.81%) | $30.44 | $29.19 | 408.40 K | $1.17 B |
| 10/29/2025 | $31.16 | $30.06 (-3.53%) | $31.35 | $29.79 | 327.22 K | $1.19 B |
| 10/28/2025 | $31.41 | $31.49 (0.25%) | $32.03 | $31.23 | 397.77 K | $1.25 B |
| 10/27/2025 | $31.17 | $31.57 (1.28%) | $31.72 | $31.05 | 455.00 K | $1.25 B |
| 10/24/2025 | $31.54 | $31.04 (-1.59%) | $32.13 | $30.95 | 269.40 K | $1.23 B |
| 10/23/2025 | $32.15 | $31.14 (-3.14%) | $32.27 | $29.22 | 688.01 K | $1.24 B |
| 10/22/2025 | $32.29 | $32.58 (0.9%) | $35.60 | $32.26 | 1.11 M | $1.29 B |
| 10/21/2025 | $31.67 | $32.72 (3.32%) | $32.80 | $31.56 | 478.92 K | $1.30 B |
| 10/20/2025 | $31.54 | $31.75 (0.67%) | $32.00 | $31.50 | 357.00 K | $1.26 B |
| 10/17/2025 | $31.18 | $31.40 (0.71%) | $31.72 | $31.18 | 348.91 K | $1.26 B |
| 10/16/2025 | $31.73 | $31.17 (-1.76%) | $31.98 | $30.99 | 284.93 K | $1.25 B |
| 10/15/2025 | $31.84 | $31.67 (-0.53%) | $32.06 | $31.39 | 403.90 K | $1.27 B |
| 10/14/2025 | $30.62 | $31.75 (3.69%) | $32.10 | $30.57 | 344.10 K | $1.27 B |
| 10/13/2025 | $30.43 | $30.88 (1.48%) | $31.00 | $30.14 | 297.45 K | $1.24 B |
| 10/10/2025 | $30.91 | $30.13 (-2.52%) | $31.27 | $29.98 | 316.02 K | $1.21 B |
| 10/09/2025 | $30.45 | $30.54 (0.3%) | $30.67 | $30.25 | 258.70 K | $1.23 B |
| 10/08/2025 | $30.84 | $30.39 (-1.46%) | $31.06 | $30.37 | 320.00 K | $1.22 B |
| 10/07/2025 | $31.46 | $30.76 (-2.23%) | $31.81 | $30.58 | 345.50 K | $1.23 B |
| 10/06/2025 | $32.06 | $31.45 (-1.9%) | $32.15 | $31.33 | 433.80 K | $1.26 B |
| 10/03/2025 | $31.67 | $32.08 (1.29%) | $32.24 | $31.59 | 513.51 K | $1.29 B |
| 10/02/2025 | $31.84 | $31.57 (-0.85%) | $32.00 | $31.52 | 439.04 K | $1.27 B |
| 10/01/2025 | $32.19 | $32.04 (-0.47%) | $32.36 | $31.82 | 453.74 K | $1.29 B |
| 09/30/2025 | $32.66 | $32.36 (-0.92%) | $33.08 | $31.73 | 448.33 K | $1.30 B |
| 09/29/2025 | $33.55 | $32.86 (-2.06%) | $33.55 | $32.61 | 415.34 K | $1.32 B |
| 09/26/2025 | $34.07 | $33.40 (-1.97%) | $34.10 | $33.17 | 452.30 K | $1.34 B |
| 09/25/2025 | $34.37 | $33.94 (-1.25%) | $34.37 | $33.70 | 326.22 K | $1.36 B |
| 09/24/2025 | $34.42 | $34.52 (0.29%) | $34.78 | $34.05 | 415.50 K | $1.39 B |
| 09/23/2025 | $35.27 | $34.44 (-2.35%) | $35.89 | $34.39 | 345.93 K | $1.38 B |
| 09/22/2025 | $35.40 | $35.23 (-0.48%) | $35.89 | $35.10 | 381.83 K | $1.41 B |
| 09/19/2025 | $36.10 | $35.50 (-1.66%) | $36.10 | $35.24 | 1.78 M | $1.42 B |
| 09/18/2025 | $35.63 | $36.11 (1.35%) | $36.36 | $35.53 | 470.70 K | $1.45 B |
| 09/17/2025 | $36.00 | $35.37 (-1.75%) | $36.71 | $35.35 | 437.82 K | $1.42 B |
| 09/16/2025 | $35.47 | $35.84 (1.04%) | $35.99 | $35.25 | 368.40 K | $1.44 B |
| 09/15/2025 | $35.82 | $35.53 (-0.81%) | $36.33 | $35.50 | 358.00 K | $1.43 B |
| 09/12/2025 | $36.11 | $35.56 (-1.52%) | $36.17 | $35.34 | 435.40 K | $1.43 B |
| 09/11/2025 | $35.25 | $36.35 (3.12%) | $36.43 | $35.22 | 301.01 K | $1.46 B |
| 09/10/2025 | $34.75 | $35.05 (0.86%) | $35.17 | $34.45 | 186.00 K | $1.41 B |
| 09/09/2025 | $35.35 | $34.99 (-1.02%) | $35.35 | $34.77 | 259.10 K | $1.40 B |
| 09/08/2025 | $35.37 | $35.48 (0.31%) | $35.73 | $34.89 | 271.81 K | $1.42 B |
| 09/05/2025 | $35.81 | $35.33 (-1.34%) | $36.25 | $34.98 | 319.84 K | $1.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
