5 DAY PERFORMANCE
+2.49%
1 MONTH PERFORMANCE
-4.25%
3 MONTH PERFORMANCE
-38.36%
6 MONTH PERFORMANCE
-40.15%
YEAR-TO-DATE PERFORMANCE
-37.65%
1 YEAR PERFORMANCE
-20.73%
PROG Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $26.15 | $26.36 (0.8%) | $26.37 | $25.58 | 616,268 | $1.08 B |
| 04/29/2025 | $25.95 | $26.36 (1.58%) | $26.61 | $25.73 | 709,600 | $1.08 B |
| 04/28/2025 | $25.81 | $25.89 (0.31%) | $26.04 | $25.47 | 549,732 | $1.06 B |
| 04/25/2025 | $24.74 | $25.71 (3.92%) | $25.80 | $24.51 | 535,100 | $1.05 B |
| 04/24/2025 | $24.94 | $24.96 (0.08%) | $25.28 | $24.55 | 759,500 | $1.02 B |
| 04/23/2025 | $25.13 | $24.73 (-1.59%) | $26.58 | $24.62 | 1.00 M | $1.01 B |
| 04/22/2025 | $26.11 | $26.59 (1.84%) | $26.62 | $25.63 | 592,000 | $1.09 B |
| 04/21/2025 | $26.02 | $25.78 (-0.92%) | $26.04 | $25.43 | 307,249 | $1.05 B |
| 04/17/2025 | $25.52 | $26.24 (2.82%) | $26.47 | $25.52 | 318,342 | $1.09 B |
| 04/16/2025 | $25.76 | $25.55 (-0.82%) | $25.90 | $25.17 | 381,030 | $1.06 B |
| 04/15/2025 | $25.46 | $25.69 (0.9%) | $25.80 | $25.26 | 397,205 | $1.06 B |
| 04/14/2025 | $25.88 | $25.50 (-1.47%) | $25.88 | $24.94 | 291,531 | $1.06 B |
| 04/11/2025 | $25.38 | $25.42 (0.16%) | $25.58 | $24.73 | 298,406 | $1.05 B |
| 04/10/2025 | $26.14 | $25.34 (-3.06%) | $26.14 | $24.92 | 651,307 | $1.05 B |
| 04/09/2025 | $23.89 | $26.87 (12.47%) | $27.38 | $23.89 | 593,231 | $1.11 B |
| 04/08/2025 | $25.89 | $24.02 (-7.22%) | $25.92 | $23.53 | 545,753 | $995.34 M |
| 04/07/2025 | $23.50 | $25.02 (6.47%) | $26.03 | $23.50 | 623,900 | $1.04 B |
| 04/04/2025 | $24.63 | $25.20 (2.31%) | $25.20 | $23.78 | 718,906 | $1.04 B |
| 04/03/2025 | $26.70 | $25.75 (-3.56%) | $26.87 | $25.24 | 544,526 | $1.07 B |
| 04/02/2025 | $27.05 | $28.07 (3.77%) | $28.29 | $27.05 | 385,000 | $1.16 B |
| 04/01/2025 | $26.49 | $27.52 (3.89%) | $27.74 | $26.36 | 389,340 | $1.14 B |
| 03/31/2025 | $26.01 | $26.60 (2.27%) | $26.77 | $26.00 | 407,738 | $1.10 B |
| 03/28/2025 | $27.27 | $26.41 (-3.15%) | $27.43 | $26.30 | 316,215 | $1.09 B |
| 03/27/2025 | $27.48 | $27.42 (-0.22%) | $27.63 | $27.08 | 462,341 | $1.14 B |
| 03/26/2025 | $27.56 | $27.48 (-0.29%) | $27.99 | $27.01 | 465,919 | $1.14 B |
| 03/25/2025 | $27.99 | $27.34 (-2.32%) | $28.21 | $27.17 | 559,400 | $1.13 B |
| 03/24/2025 | $27.79 | $27.90 (0.4%) | $28.04 | $27.41 | 405,843 | $1.16 B |
| 03/21/2025 | $26.95 | $27.19 (0.89%) | $27.24 | $26.70 | 1.19 M | $1.13 B |
| 03/20/2025 | $26.90 | $27.18 (1.04%) | $27.68 | $26.90 | 649,429 | $1.13 B |
| 03/19/2025 | $26.39 | $27.20 (3.07%) | $27.37 | $26.18 | 524,700 | $1.13 B |
| 03/18/2025 | $26.37 | $25.94 (-1.63%) | $26.46 | $25.93 | 788,813 | $1.07 B |
| 03/17/2025 | $26.50 | $26.47 (-0.11%) | $26.81 | $25.99 | 474,941 | $1.10 B |
| 03/14/2025 | $26.43 | $26.71 (1.06%) | $26.80 | $26.15 | 580,200 | $1.11 B |
| 03/13/2025 | $27.09 | $26.18 (-3.36%) | $27.25 | $26.02 | 496,104 | $1.08 B |
| 03/12/2025 | $26.96 | $27.04 (0.3%) | $27.65 | $26.81 | 796,800 | $1.12 B |
| 03/11/2025 | $26.94 | $26.89 (-0.19%) | $27.52 | $26.71 | 682,914 | $1.11 B |
| 03/10/2025 | $27.81 | $26.95 (-3.09%) | $28.45 | $26.83 | 488,039 | $1.12 B |
| 03/07/2025 | $28.52 | $28.15 (-1.3%) | $28.69 | $28.03 | 1.05 M | $1.17 B |
| 03/06/2025 | $26.57 | $28.55 (7.45%) | $28.62 | $26.52 | 1.21 M | $1.18 B |
| 03/05/2025 | $27.05 | $26.90 (-0.55%) | $27.50 | $26.58 | 895,400 | $1.11 B |
| 03/04/2025 | $28.30 | $27.20 (-3.89%) | $28.42 | $27.09 | 779,200 | $1.13 B |
| 03/03/2025 | $28.39 | $28.81 (1.48%) | $29.68 | $28.39 | 659,877 | $1.19 B |
| 02/28/2025 | $27.80 | $28.37 (2.05%) | $28.73 | $27.70 | 624,240 | $1.18 B |
| 02/27/2025 | $27.92 | $27.91 (-0.04%) | $28.50 | $27.61 | 593,920 | $1.16 B |
| 02/26/2025 | $28.01 | $27.69 (-1.14%) | $28.74 | $27.62 | 962,219 | $1.15 B |
| 02/25/2025 | $29.77 | $29.17 (-2.02%) | $29.80 | $28.97 | 1.04 M | $1.21 B |
| 02/24/2025 | $29.48 | $28.48 (-3.39%) | $29.83 | $28.43 | 765,600 | $1.18 B |
| 02/21/2025 | $29.78 | $29.39 (-1.31%) | $30.07 | $29.05 | 1.17 M | $1.22 B |
| 02/20/2025 | $30.62 | $29.22 (-4.57%) | $31.35 | $28.99 | 1.54 M | $1.21 B |
| 02/19/2025 | $37.58 | $30.58 (-18.63%) | $37.58 | $30.55 | 2.26 M | $1.27 B |
| 02/18/2025 | $42.99 | $42.69 (-0.7%) | $43.25 | $42.21 | 800,000 | $1.77 B |
| 02/14/2025 | $43.71 | $42.82 (-2.04%) | $43.97 | $42.59 | 504,200 | $1.77 B |
| 02/13/2025 | $42.84 | $43.53 (1.61%) | $43.94 | $42.76 | 331,400 | $1.80 B |
| 02/12/2025 | $42.28 | $42.53 (0.59%) | $42.77 | $41.84 | 378,630 | $1.76 B |
| 02/11/2025 | $41.97 | $42.95 (2.34%) | $43.22 | $41.96 | 344,720 | $1.78 B |
| 02/10/2025 | $43.27 | $42.24 (-2.38%) | $43.64 | $42.17 | 745,900 | $1.75 B |
| 02/07/2025 | $43.68 | $43.07 (-1.4%) | $44.24 | $43.00 | 284,200 | $1.78 B |
| 02/06/2025 | $44.09 | $43.75 (-0.77%) | $44.43 | $43.41 | 265,000 | $1.81 B |
| 02/05/2025 | $43.34 | $43.65 (0.72%) | $43.69 | $42.80 | 262,000 | $1.81 B |
| 02/04/2025 | $42.30 | $43.00 (1.65%) | $43.13 | $42.09 | 172,403 | $1.78 B |
| 02/03/2025 | $41.91 | $42.49 (1.38%) | $42.55 | $41.48 | 276,916 | $1.76 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.
