5 DAY PERFORMANCE
-9.96%
1 MONTH PERFORMANCE
+9.73%
3 MONTH PERFORMANCE
-1.95%
6 MONTH PERFORMANCE
+16.98%
YEAR-TO-DATE PERFORMANCE
+10.95%
1 YEAR PERFORMANCE
+13.65%
PROG Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $34.49 | $33.71 (-2.26%) | $34.79 | $33.44 | 353.58 K | $1.35 B |
| 05/12/2026 | $35.28 | $34.78 (-1.42%) | $35.28 | $34.50 | 395.10 K | $1.39 B |
| 05/11/2026 | $36.32 | $35.31 (-2.78%) | $36.56 | $34.97 | 430.52 K | $1.41 B |
| 05/08/2026 | $35.86 | $36.34 (1.34%) | $36.65 | $35.15 | 328.83 K | $1.45 B |
| 05/07/2026 | $36.34 | $35.71 (-1.73%) | $36.83 | $35.35 | 472.40 K | $1.42 B |
| 05/06/2026 | $36.35 | $36.34 (-0.03%) | $36.76 | $35.94 | 427.42 K | $1.45 B |
| 05/05/2026 | $35.94 | $35.52 (-1.17%) | $36.23 | $35.05 | 451.14 K | $1.42 B |
| 05/04/2026 | $35.99 | $35.89 (-0.28%) | $36.85 | $35.56 | 608.22 K | $1.43 B |
| 05/01/2026 | $36.08 | $36.19 (0.3%) | $36.83 | $35.29 | 700.54 K | $1.44 B |
| 04/30/2026 | $35.48 | $35.83 (0.99%) | $36.47 | $34.37 | 1.15 M | $1.43 B |
| 04/29/2026 | $32.38 | $35.84 (10.69%) | $36.50 | $31.89 | 1.31 M | $1.43 B |
| 04/28/2026 | $30.42 | $28.88 (-5.06%) | $30.48 | $28.87 | 604.70 K | $1.15 B |
| 04/27/2026 | $31.22 | $30.24 (-3.14%) | $31.56 | $30.09 | 412.43 K | $1.21 B |
| 04/24/2026 | $31.37 | $31.43 (0.19%) | $31.69 | $30.91 | 377.80 K | $1.25 B |
| 04/23/2026 | $32.11 | $31.38 (-2.27%) | $32.39 | $30.84 | 325.20 K | $1.25 B |
| 04/22/2026 | $32.24 | $32.28 (0.12%) | $32.37 | $31.62 | 370.55 K | $1.28 B |
| 04/21/2026 | $33.02 | $32.05 (-2.94%) | $33.72 | $32.03 | 353.10 K | $1.27 B |
| 04/20/2026 | $32.09 | $32.96 (2.71%) | $33.01 | $32.07 | 460.00 K | $1.31 B |
| 04/17/2026 | $30.97 | $32.33 (4.39%) | $32.76 | $30.97 | 421.83 K | $1.28 B |
| 04/16/2026 | $30.05 | $30.38 (1.1%) | $30.64 | $30.05 | 291.17 K | $1.21 B |
| 04/15/2026 | $30.53 | $30.12 (-1.34%) | $30.73 | $30.06 | 315.40 K | $1.20 B |
| 04/14/2026 | $29.92 | $30.57 (2.17%) | $30.66 | $29.88 | 273.60 K | $1.21 B |
| 04/13/2026 | $29.16 | $29.82 (2.26%) | $29.82 | $28.78 | 336.58 K | $1.18 B |
| 04/10/2026 | $29.65 | $29.41 (-0.81%) | $29.69 | $29.23 | 222.71 K | $1.17 B |
| 04/09/2026 | $28.80 | $29.60 (2.78%) | $29.65 | $28.67 | 291.85 K | $1.18 B |
| 04/08/2026 | $29.10 | $29.18 (0.27%) | $30.00 | $28.94 | 517.70 K | $1.16 B |
| 04/07/2026 | $28.25 | $27.73 (-1.84%) | $28.40 | $27.24 | 425.50 K | $1.10 B |
| 04/06/2026 | $28.17 | $28.50 (1.17%) | $28.64 | $28.04 | 370.41 K | $1.13 B |
| 04/02/2026 | $27.99 | $28.18 (0.68%) | $28.65 | $27.52 | 317.82 K | $1.12 B |
| 04/01/2026 | $28.88 | $28.39 (-1.7%) | $29.22 | $28.32 | 421.30 K | $1.13 B |
| 03/31/2026 | $28.85 | $28.69 (-0.55%) | $29.08 | $27.27 | 510.70 K | $1.14 B |
| 03/30/2026 | $28.69 | $28.41 (-0.98%) | $28.91 | $28.21 | 525.10 K | $1.13 B |
| 03/27/2026 | $28.69 | $28.51 (-0.63%) | $28.69 | $28.31 | 341.02 K | $1.13 B |
| 03/26/2026 | $28.75 | $29.02 (0.94%) | $29.59 | $28.35 | 491.61 K | $1.15 B |
| 03/25/2026 | $29.29 | $28.99 (-1.02%) | $29.43 | $28.74 | 1.00 M | $1.15 B |
| 03/24/2026 | $28.14 | $28.72 (2.06%) | $28.85 | $28.10 | 556.10 K | $1.14 B |
| 03/23/2026 | $28.64 | $28.65 (0.03%) | $29.62 | $28.22 | 430.92 K | $1.14 B |
| 03/20/2026 | $27.89 | $27.75 (-0.5%) | $28.08 | $27.37 | 1.81 M | $1.10 B |
| 03/19/2026 | $27.63 | $27.97 (1.23%) | $28.14 | $27.39 | 516.24 K | $1.11 B |
| 03/18/2026 | $28.47 | $28.03 (-1.55%) | $28.88 | $28.02 | 580.00 K | $1.11 B |
| 03/17/2026 | $28.67 | $29.06 (1.36%) | $29.63 | $28.67 | 513.71 K | $1.15 B |
| 03/16/2026 | $28.39 | $28.35 (-0.14%) | $28.64 | $28.12 | 654.31 K | $1.13 B |
| 03/13/2026 | $28.82 | $28.12 (-2.43%) | $28.99 | $27.96 | 429.94 K | $1.12 B |
| 03/12/2026 | $29.28 | $28.59 (-2.36%) | $29.31 | $28.02 | 744.30 K | $1.14 B |
| 03/11/2026 | $30.67 | $29.92 (-2.45%) | $30.77 | $29.39 | 719.24 K | $1.19 B |
| 03/10/2026 | $31.90 | $30.48 (-4.45%) | $32.64 | $30.39 | 807.84 K | $1.21 B |
| 03/09/2026 | $32.51 | $32.72 (0.65%) | $32.85 | $31.10 | 446.84 K | $1.30 B |
| 03/06/2026 | $33.34 | $33.26 (-0.24%) | $33.42 | $32.09 | 509.10 K | $1.32 B |
| 03/05/2026 | $33.74 | $34.10 (1.07%) | $34.30 | $33.45 | 483.60 K | $1.35 B |
| 03/04/2026 | $32.73 | $34.01 (3.91%) | $34.45 | $32.70 | 887.55 K | $1.35 B |
| 03/03/2026 | $32.62 | $32.70 (0.25%) | $33.15 | $31.87 | 406.70 K | $1.30 B |
| 03/02/2026 | $34.38 | $33.56 (-2.39%) | $34.62 | $33.47 | 422.70 K | $1.33 B |
| 02/27/2026 | $36.32 | $35.21 (-3.06%) | $36.66 | $34.35 | 881.90 K | $1.40 B |
| 02/26/2026 | $37.76 | $36.83 (-2.46%) | $37.99 | $36.74 | 719.70 K | $1.46 B |
| 02/25/2026 | $37.07 | $37.10 (0.08%) | $37.62 | $36.14 | 429.50 K | $1.47 B |
| 02/24/2026 | $38.15 | $37.08 (-2.8%) | $38.32 | $36.98 | 538.30 K | $1.47 B |
| 02/23/2026 | $40.65 | $38.18 (-6.08%) | $40.93 | $37.91 | 763.10 K | $1.52 B |
| 02/20/2026 | $40.19 | $40.50 (0.77%) | $40.85 | $39.73 | 712.54 K | $1.61 B |
| 02/19/2026 | $36.90 | $40.42 (9.54%) | $41.14 | $36.74 | 1.31 M | $1.60 B |
| 02/18/2026 | $35.59 | $36.12 (1.49%) | $36.50 | $33.97 | 985.51 K | $1.43 B |
| 02/17/2026 | $33.76 | $33.87 (0.33%) | $33.92 | $33.01 | 608.60 K | $1.34 B |
| 02/13/2026 | $33.43 | $33.37 (-0.18%) | $33.74 | $32.90 | 353.11 K | $1.32 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.
