5 DAY PERFORMANCE
+3.00%
1 MONTH PERFORMANCE
+7.39%
3 MONTH PERFORMANCE
+8.76%
6 MONTH PERFORMANCE
-27.83%
YEAR-TO-DATE PERFORMANCE
-27.76%
1 YEAR PERFORMANCE
-9.65%
PROG Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $30.51 | $30.55 (0.13%) | $30.66 | $30.13 | 293.10 K | $1.25 B |
| 07/01/2025 | $29.19 | $30.33 (3.91%) | $31.14 | $29.19 | 406.43 K | $1.24 B |
| 06/30/2025 | $29.89 | $29.35 (-1.81%) | $29.89 | $29.24 | 379.93 K | $1.20 B |
| 06/27/2025 | $29.71 | $29.64 (-0.24%) | $29.84 | $29.11 | 525.52 K | $1.21 B |
| 06/26/2025 | $29.08 | $29.50 (1.44%) | $29.52 | $28.87 | 463.79 K | $1.20 B |
| 06/25/2025 | $29.20 | $28.96 (-0.82%) | $29.47 | $28.91 | 258.34 K | $1.18 B |
| 06/24/2025 | $28.39 | $29.21 (2.89%) | $29.35 | $28.25 | 339.00 K | $1.19 B |
| 06/23/2025 | $28.02 | $28.06 (0.14%) | $28.13 | $27.19 | 278.16 K | $1.15 B |
| 06/20/2025 | $28.03 | $27.99 (-0.14%) | $28.21 | $27.67 | 949.51 K | $1.14 B |
| 06/18/2025 | $28.58 | $27.93 (-2.27%) | $29.09 | $27.83 | 357.70 K | $1.14 B |
| 06/17/2025 | $29.07 | $28.48 (-2.03%) | $29.48 | $28.44 | 431.41 K | $1.16 B |
| 06/16/2025 | $29.04 | $29.46 (1.45%) | $29.54 | $28.67 | 379.11 K | $1.20 B |
| 06/13/2025 | $29.35 | $28.61 (-2.52%) | $29.47 | $28.54 | 457.80 K | $1.17 B |
| 06/12/2025 | $29.49 | $29.94 (1.53%) | $29.95 | $29.14 | 396.33 K | $1.22 B |
| 06/11/2025 | $30.37 | $29.76 (-2.01%) | $30.54 | $29.49 | 441.00 K | $1.22 B |
| 06/10/2025 | $29.76 | $30.31 (1.85%) | $30.60 | $29.48 | 332.43 K | $1.24 B |
| 06/09/2025 | $29.63 | $29.55 (-0.27%) | $29.75 | $29.26 | 321.24 K | $1.21 B |
| 06/06/2025 | $29.49 | $29.09 (-1.36%) | $29.64 | $28.81 | 322.92 K | $1.19 B |
| 06/05/2025 | $28.80 | $29.06 (0.9%) | $29.31 | $28.66 | 265.74 K | $1.19 B |
| 06/04/2025 | $29.34 | $28.94 (-1.36%) | $29.43 | $28.88 | 208.70 K | $1.18 B |
| 06/03/2025 | $28.45 | $29.25 (2.81%) | $29.30 | $28.01 | 569.50 K | $1.19 B |
| 06/02/2025 | $28.74 | $28.43 (-1.08%) | $28.79 | $28.34 | 431.90 K | $1.16 B |
| 05/30/2025 | $28.93 | $28.83 (-0.35%) | $29.35 | $28.59 | 481.60 K | $1.18 B |
| 05/29/2025 | $29.09 | $29.10 (0.03%) | $29.25 | $28.73 | 388.55 K | $1.19 B |
| 05/28/2025 | $29.00 | $28.90 (-0.34%) | $29.19 | $28.57 | 394.60 K | $1.18 B |
| 05/27/2025 | $28.64 | $29.04 (1.4%) | $29.13 | $28.45 | 564.20 K | $1.19 B |
| 05/23/2025 | $28.16 | $28.33 (0.6%) | $28.52 | $28.01 | 385.50 K | $1.16 B |
| 05/22/2025 | $28.64 | $28.67 (0.1%) | $29.18 | $28.59 | 590.80 K | $1.17 B |
| 05/21/2025 | $29.13 | $28.81 (-1.1%) | $29.43 | $28.72 | 729.34 K | $1.18 B |
| 05/20/2025 | $29.95 | $29.56 (-1.3%) | $30.13 | $29.49 | 520.70 K | $1.21 B |
| 05/19/2025 | $29.61 | $30.18 (1.93%) | $30.30 | $29.50 | 528.15 K | $1.23 B |
| 05/16/2025 | $30.05 | $30.05 (0%) | $30.32 | $29.65 | 558.12 K | $1.23 B |
| 05/15/2025 | $29.92 | $30.05 (0.43%) | $30.07 | $29.09 | 505.39 K | $1.23 B |
| 05/14/2025 | $28.75 | $28.67 (-0.28%) | $29.11 | $28.43 | 721.72 K | $1.17 B |
| 05/13/2025 | $28.99 | $28.79 (-0.69%) | $29.18 | $28.47 | 631.20 K | $1.18 B |
| 05/12/2025 | $29.25 | $28.82 (-1.47%) | $29.69 | $28.58 | 414.42 K | $1.18 B |
| 05/09/2025 | $28.01 | $27.91 (-0.36%) | $28.26 | $27.75 | 442.00 K | $1.14 B |
| 05/08/2025 | $27.26 | $27.88 (2.27%) | $28.12 | $27.02 | 565.00 K | $1.14 B |
| 05/07/2025 | $27.00 | $26.82 (-0.67%) | $27.28 | $26.39 | 636.51 K | $1.10 B |
| 05/06/2025 | $26.82 | $26.77 (-0.19%) | $27.17 | $26.68 | 300.63 K | $1.09 B |
| 05/05/2025 | $26.85 | $27.06 (0.78%) | $27.30 | $26.81 | 311.32 K | $1.11 B |
| 05/02/2025 | $26.96 | $27.08 (0.45%) | $27.35 | $26.77 | 315.70 K | $1.11 B |
| 05/01/2025 | $26.40 | $26.63 (0.87%) | $26.99 | $26.22 | 555.24 K | $1.09 B |
| 04/30/2025 | $26.15 | $26.36 (0.8%) | $26.37 | $25.58 | 617.98 K | $1.08 B |
| 04/29/2025 | $25.95 | $26.36 (1.58%) | $26.61 | $25.73 | 709.60 K | $1.08 B |
| 04/28/2025 | $25.81 | $25.89 (0.31%) | $26.04 | $25.47 | 549.73 K | $1.06 B |
| 04/25/2025 | $24.74 | $25.71 (3.92%) | $25.80 | $24.51 | 535.10 K | $1.05 B |
| 04/24/2025 | $24.94 | $24.96 (0.08%) | $25.28 | $24.55 | 759.50 K | $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 | 592.00 K | $1.09 B |
| 04/21/2025 | $26.02 | $25.78 (-0.92%) | $26.04 | $25.43 | 307.25 K | $1.05 B |
| 04/17/2025 | $25.52 | $26.24 (2.82%) | $26.47 | $25.52 | 318.34 K | $1.09 B |
| 04/16/2025 | $25.76 | $25.55 (-0.82%) | $25.90 | $25.17 | 381.03 K | $1.06 B |
| 04/15/2025 | $25.46 | $25.69 (0.9%) | $25.80 | $25.26 | 397.21 K | $1.06 B |
| 04/14/2025 | $25.88 | $25.50 (-1.47%) | $25.88 | $24.94 | 291.53 K | $1.06 B |
| 04/11/2025 | $25.38 | $25.42 (0.16%) | $25.58 | $24.73 | 298.41 K | $1.05 B |
| 04/10/2025 | $26.14 | $25.34 (-3.06%) | $26.14 | $24.92 | 651.31 K | $1.05 B |
| 04/09/2025 | $23.89 | $26.87 (12.47%) | $27.38 | $23.89 | 593.23 K | $1.11 B |
| 04/08/2025 | $25.89 | $24.02 (-7.22%) | $25.92 | $23.53 | 545.75 K | $995.34 M |
| 04/07/2025 | $23.50 | $25.02 (6.47%) | $26.03 | $23.50 | 623.90 K | $1.04 B |
| 04/04/2025 | $24.63 | $25.20 (2.31%) | $25.20 | $23.78 | 718.91 K | $1.04 B |
| 04/03/2025 | $26.70 | $25.75 (-3.56%) | $26.87 | $25.24 | 544.53 K | $1.07 B |
| 04/02/2025 | $27.05 | $28.07 (3.77%) | $28.29 | $27.05 | 385.00 K | $1.16 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.
