-
5 DAY PERFORMANCE
+5.33% -
1 MONTH PERFORMANCE
+5.85% -
3 MONTH PERFORMANCE
+37.13% -
6 MONTH PERFORMANCE
+49.66% -
YEAR-TO-DATE PERFORMANCE
+57.94% -
1 YEAR PERFORMANCE
+50.40%
PROG Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $48.25 | $48.88 (1.31%) | $49.08 | $47.06 | 409,206 | $2.10 B |
| 09/18/2024 | $46.61 | $47.35 (1.59%) | $47.94 | $46.01 | 442,800 | $2.03 B |
| 09/17/2024 | $47.61 | $46.48 (-2.37%) | $47.93 | $46.20 | 391,500 | $2.00 B |
| 09/16/2024 | $46.44 | $47.14 (1.51%) | $47.18 | $46.17 | 325,028 | $2.02 B |
| 09/13/2024 | $45.63 | $46.35 (1.58%) | $46.35 | $45.19 | 338,600 | $1.99 B |
| 09/12/2024 | $44.90 | $45.06 (0.36%) | $45.34 | $44.41 | 335,614 | $1.94 B |
| 09/11/2024 | $44.04 | $44.67 (1.43%) | $45.08 | $43.72 | 378,600 | $1.92 B |
| 09/10/2024 | $46.19 | $44.37 (-3.94%) | $46.20 | $43.65 | 610,700 | $1.91 B |
| 09/09/2024 | $44.97 | $45.81 (1.87%) | $46.29 | $44.46 | 466,431 | $1.97 B |
| 09/06/2024 | $46.33 | $44.98 (-2.91%) | $46.43 | $44.88 | 388,800 | $1.93 B |
| 09/05/2024 | $47.43 | $46.19 (-2.61%) | $47.43 | $45.88 | 373,300 | $1.98 B |
| 09/04/2024 | $45.70 | $47.20 (3.28%) | $47.21 | $45.55 | 462,300 | $2.03 B |
| 09/03/2024 | $46.27 | $45.92 (-0.76%) | $46.58 | $45.36 | 512,429 | $1.97 B |
| 08/30/2024 | $47.20 | $46.76 (-0.93%) | $47.20 | $46.35 | 505,600 | $2.01 B |
| 08/29/2024 | $47.18 | $46.92 (-0.55%) | $47.25 | $46.38 | 457,738 | $2.02 B |
| 08/28/2024 | $46.96 | $46.94 (-0.04%) | $47.85 | $46.86 | 400,358 | $2.02 B |
| 08/27/2024 | $47.14 | $47.12 (-0.04%) | $47.44 | $46.23 | 1.02 M | $2.02 B |
| 08/26/2024 | $47.75 | $47.25 (-1.05%) | $47.80 | $47.11 | 368,847 | $2.03 B |
| 08/23/2024 | $45.59 | $47.23 (3.6%) | $47.43 | $45.56 | 510,552 | $2.03 B |
| 08/22/2024 | $45.47 | $45.42 (-0.11%) | $46.23 | $45.35 | 599,404 | $1.95 B |
| 08/21/2024 | $45.85 | $46.07 (0.48%) | $46.50 | $45.45 | 363,700 | $1.98 B |
| 08/20/2024 | $46.01 | $45.42 (-1.28%) | $46.01 | $45.05 | 828,700 | $1.95 B |
| 08/19/2024 | $45.28 | $46.12 (1.86%) | $46.17 | $44.53 | 569,200 | $1.98 B |
| 08/16/2024 | $43.30 | $43.81 (1.18%) | $44.45 | $43.30 | 548,300 | $1.88 B |
| 08/15/2024 | $42.66 | $43.29 (1.48%) | $43.80 | $42.66 | 565,510 | $1.86 B |
| 08/14/2024 | $41.30 | $41.62 (0.77%) | $41.91 | $41.05 | 696,148 | $1.79 B |
| 08/13/2024 | $40.69 | $41.06 (0.91%) | $41.25 | $40.21 | 243,600 | $1.76 B |
| 08/12/2024 | $40.25 | $40.32 (0.17%) | $40.80 | $39.83 | 302,019 | $1.73 B |
| 08/09/2024 | $39.87 | $40.39 (1.3%) | $40.77 | $39.64 | 284,000 | $1.73 B |
| 08/08/2024 | $40.16 | $40.01 (-0.37%) | $40.49 | $39.82 | 626,802 | $1.72 B |
| 08/07/2024 | $40.51 | $39.97 (-1.33%) | $40.67 | $39.68 | 593,435 | $1.72 B |
| 08/06/2024 | $40.82 | $40.10 (-1.76%) | $40.82 | $39.90 | 477,016 | $1.72 B |
| 08/05/2024 | $40.33 | $40.81 (1.19%) | $41.25 | $39.52 | 523,051 | $1.75 B |
| 08/02/2024 | $42.85 | $42.23 (-1.45%) | $43.74 | $42.01 | 388,832 | $1.81 B |
| 08/01/2024 | $45.32 | $44.18 (-2.52%) | $45.65 | $43.95 | 554,312 | $1.90 B |
| 07/31/2024 | $45.95 | $45.06 (-1.94%) | $46.33 | $44.82 | 563,053 | $1.94 B |
| 07/30/2024 | $45.16 | $45.95 (1.75%) | $46.40 | $45.08 | 571,686 | $1.97 B |
| 07/29/2024 | $44.26 | $44.97 (1.6%) | $45.15 | $43.33 | 600,700 | $1.93 B |
| 07/26/2024 | $43.05 | $43.93 (2.04%) | $44.54 | $42.94 | 1.19 M | $1.89 B |
| 07/25/2024 | $42.47 | $42.33 (-0.33%) | $42.76 | $41.00 | 1.45 M | $1.82 B |
| 07/24/2024 | $39.98 | $42.25 (5.68%) | $43.03 | $39.06 | 2.38 M | $1.81 B |
| 07/23/2024 | $34.33 | $34.63 (0.87%) | $35.26 | $34.06 | 945,202 | $1.49 B |
| 07/22/2024 | $34.05 | $34.47 (1.23%) | $35.02 | $33.84 | 490,638 | $1.48 B |
| 07/19/2024 | $34.42 | $33.90 (-1.51%) | $34.50 | $33.84 | 250,100 | $1.48 B |
| 07/18/2024 | $34.84 | $34.41 (-1.23%) | $35.50 | $34.15 | 273,278 | $1.50 B |
| 07/17/2024 | $34.58 | $35.00 (1.21%) | $35.66 | $34.58 | 458,908 | $1.53 B |
| 07/16/2024 | $33.66 | $34.94 (3.8%) | $35.07 | $33.66 | 531,300 | $1.53 B |
| 07/15/2024 | $33.38 | $33.38 (0%) | $34.09 | $33.13 | 238,400 | $1.46 B |
| 07/12/2024 | $33.53 | $33.12 (-1.22%) | $33.77 | $32.71 | 457,023 | $1.45 B |
| 07/11/2024 | $32.88 | $33.16 (0.85%) | $33.41 | $32.26 | 440,854 | $1.45 B |
| 07/10/2024 | $32.48 | $32.04 (-1.35%) | $32.71 | $31.98 | 485,804 | $1.40 B |
| 07/09/2024 | $32.97 | $32.37 (-1.82%) | $33.13 | $32.19 | 603,507 | $1.41 B |
| 07/08/2024 | $33.44 | $33.11 (-0.99%) | $33.72 | $33.05 | 346,800 | $1.45 B |
| 07/05/2024 | $33.52 | $33.13 (-1.16%) | $33.56 | $32.80 | 146,800 | $1.45 B |
| 07/03/2024 | $33.77 | $33.77 (0%) | $33.98 | $33.42 | 99,700 | $1.48 B |
| 07/02/2024 | $33.85 | $33.79 (-0.18%) | $34.17 | $33.74 | 203,513 | $1.48 B |
| 07/01/2024 | $34.95 | $33.77 (-3.38%) | $35.22 | $33.63 | 425,011 | $1.48 B |
| 06/28/2024 | $34.09 | $34.68 (1.73%) | $35.09 | $34.09 | 668,100 | $1.52 B |
| 06/27/2024 | $35.01 | $34.20 (-2.31%) | $35.01 | $34.04 | 267,914 | $1.49 B |
| 06/26/2024 | $35.19 | $34.78 (-1.17%) | $35.59 | $34.67 | 268,100 | $1.52 B |
| 06/25/2024 | $35.76 | $35.45 (-0.87%) | $35.99 | $35.40 | 320,217 | $1.55 B |
| 06/24/2024 | $35.40 | $36.08 (1.92%) | $36.51 | $35.40 | 290,032 | $1.58 B |
| 06/21/2024 | $35.23 | $35.30 (0.2%) | $35.76 | $34.90 | 1.22 M | $1.54 B |
| 06/20/2024 | $35.46 | $35.40 (-0.17%) | $35.83 | $35.14 | 232,100 | $1.55 B |