-
5 DAY PERFORMANCE
-1.63% -
1 MONTH PERFORMANCE
-0.19% -
3 MONTH PERFORMANCE
+1.89% -
6 MONTH PERFORMANCE
+30.03% -
YEAR-TO-DATE PERFORMANCE
+51.86% -
1 YEAR PERFORMANCE
+71.19%
PROG Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $46.67 | $46.98 (0.66%) | $47.03 | $46.24 | 229,108 | $1.99 B |
| 11/19/2024 | $46.68 | $46.81 (0.28%) | $47.24 | $46.18 | 203,535 | $1.98 B |
| 11/18/2024 | $48.08 | $47.20 (-1.83%) | $48.59 | $47.09 | 264,921 | $1.99 B |
| 11/15/2024 | $48.07 | $47.72 (-0.73%) | $48.24 | $47.04 | 330,614 | $2.02 B |
| 11/14/2024 | $48.96 | $47.79 (-2.39%) | $48.96 | $47.52 | 357,114 | $2.02 B |
| 11/13/2024 | $48.81 | $48.84 (0.06%) | $49.90 | $48.68 | 514,336 | $2.06 B |
| 11/12/2024 | $48.38 | $48.24 (-0.29%) | $49.28 | $48.07 | 837,700 | $2.04 B |
| 11/11/2024 | $48.21 | $48.34 (0.27%) | $49.28 | $48.10 | 300,300 | $2.04 B |
| 11/08/2024 | $47.42 | $47.92 (1.05%) | $48.23 | $46.61 | 425,500 | $2.03 B |
| 11/07/2024 | $49.28 | $47.42 (-3.77%) | $49.28 | $47.32 | 368,400 | $2.00 B |
| 11/06/2024 | $48.47 | $49.65 (2.43%) | $49.72 | $47.82 | 501,637 | $2.10 B |
| 11/05/2024 | $44.89 | $45.69 (1.78%) | $45.92 | $44.67 | 382,800 | $1.93 B |
| 11/04/2024 | $43.89 | $44.71 (1.87%) | $45.20 | $43.66 | 292,700 | $1.89 B |
| 11/01/2024 | $43.97 | $44.03 (0.14%) | $45.03 | $43.97 | 306,400 | $1.86 B |
| 10/31/2024 | $43.92 | $43.67 (-0.57%) | $44.34 | $43.43 | 330,300 | $1.85 B |
| 10/30/2024 | $43.20 | $43.92 (1.67%) | $44.80 | $43.20 | 328,900 | $1.86 B |
| 10/29/2024 | $42.28 | $43.24 (2.27%) | $43.51 | $42.28 | 367,536 | $1.83 B |
| 10/28/2024 | $42.35 | $42.91 (1.32%) | $43.15 | $42.35 | 335,522 | $1.81 B |
| 10/25/2024 | $43.35 | $42.09 (-2.91%) | $43.37 | $42.04 | 300,642 | $1.78 B |
| 10/24/2024 | $43.84 | $42.90 (-2.14%) | $43.84 | $42.02 | 620,213 | $1.81 B |
| 10/23/2024 | $45.01 | $42.46 (-5.67%) | $45.21 | $41.71 | 759,491 | $1.79 B |
| 10/22/2024 | $46.88 | $46.97 (0.19%) | $47.93 | $46.82 | 383,432 | $1.99 B |
| 10/21/2024 | $48.40 | $47.03 (-2.83%) | $48.40 | $46.95 | 273,228 | $1.99 B |
| 10/18/2024 | $49.47 | $48.23 (-2.51%) | $49.47 | $47.90 | 242,221 | $2.07 B |
| 10/17/2024 | $49.30 | $49.49 (0.39%) | $49.71 | $48.96 | 179,236 | $2.13 B |
| 10/16/2024 | $49.13 | $49.50 (0.75%) | $50.12 | $48.86 | 294,126 | $2.13 B |
| 10/15/2024 | $48.27 | $48.79 (1.08%) | $49.55 | $48.19 | 252,600 | $2.10 B |
| 10/14/2024 | $48.13 | $48.01 (-0.25%) | $48.13 | $47.70 | 153,700 | $2.06 B |
| 10/11/2024 | $47.00 | $47.99 (2.11%) | $48.09 | $47.00 | 182,429 | $2.06 B |
| 10/10/2024 | $47.69 | $47.15 (-1.13%) | $47.69 | $46.80 | 257,867 | $2.03 B |
| 10/09/2024 | $47.92 | $48.13 (0.44%) | $49.00 | $47.59 | 197,074 | $2.07 B |
| 10/08/2024 | $48.15 | $48.12 (-0.06%) | $48.94 | $47.68 | 215,300 | $2.07 B |
| 10/07/2024 | $47.67 | $47.75 (0.17%) | $47.90 | $47.33 | 249,815 | $2.05 B |
| 10/04/2024 | $46.87 | $47.87 (2.13%) | $47.92 | $46.62 | 254,700 | $2.06 B |
| 10/03/2024 | $46.59 | $46.19 (-0.86%) | $46.74 | $46.02 | 384,922 | $1.98 B |
| 10/02/2024 | $46.82 | $46.85 (0.06%) | $47.23 | $46.18 | 340,338 | $2.01 B |
| 10/01/2024 | $48.40 | $47.30 (-2.27%) | $48.46 | $47.27 | 282,820 | $2.03 B |
| 09/30/2024 | $48.03 | $48.49 (0.96%) | $49.03 | $47.70 | 302,800 | $2.08 B |
| 09/27/2024 | $48.77 | $48.19 (-1.19%) | $49.10 | $48.04 | 242,543 | $2.07 B |
| 09/26/2024 | $49.11 | $48.24 (-1.77%) | $49.43 | $48.21 | 277,300 | $2.07 B |
| 09/25/2024 | $49.37 | $48.80 (-1.15%) | $49.99 | $48.68 | 338,946 | $2.10 B |
| 09/24/2024 | $50.23 | $49.62 (-1.21%) | $50.26 | $49.22 | 281,837 | $2.13 B |
| 09/23/2024 | $49.65 | $50.26 (1.23%) | $50.27 | $49.13 | 301,409 | $2.16 B |
| 09/20/2024 | $48.68 | $49.49 (1.66%) | $50.28 | $48.47 | 1.55 M | $2.13 B |
| 09/19/2024 | $48.25 | $48.82 (1.18%) | $49.09 | $47.06 | 517,610 | $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 |