5 DAY PERFORMANCE
+51.23%
1 MONTH PERFORMANCE
+0.09%
3 MONTH PERFORMANCE
-9.64%
6 MONTH PERFORMANCE
-5.53%
YEAR-TO-DATE PERFORMANCE
+0.73%
1 YEAR PERFORMANCE
+33.24%
PROG Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.96 | $27.04 (0.3%) | $27.65 | $26.81 | 796,744 | $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 | $1.81 B |
| 02/13/2025 | $42.84 | $43.53 (1.61%) | $43.94 | $42.76 | 331,400 | $1.84 B |
| 02/12/2025 | $42.28 | $42.53 (0.59%) | $42.77 | $41.84 | 378,630 | $1.80 B |
| 02/11/2025 | $41.97 | $42.95 (2.34%) | $43.22 | $41.96 | 344,720 | $1.82 B |
| 02/10/2025 | $43.27 | $42.24 (-2.38%) | $43.64 | $42.17 | 745,900 | $1.79 B |
| 02/07/2025 | $43.68 | $43.07 (-1.4%) | $44.24 | $43.00 | 284,200 | $1.82 B |
| 02/06/2025 | $44.09 | $43.75 (-0.77%) | $44.43 | $43.41 | 265,000 | $1.85 B |
| 02/05/2025 | $43.34 | $43.65 (0.72%) | $43.69 | $42.80 | 262,000 | $1.84 B |
| 02/04/2025 | $42.30 | $43.00 (1.65%) | $43.13 | $42.09 | 172,403 | $1.82 B |
| 02/03/2025 | $41.91 | $42.49 (1.38%) | $42.55 | $41.48 | 276,916 | $1.80 B |
| 01/31/2025 | $43.05 | $42.75 (-0.7%) | $43.05 | $41.65 | 432,952 | $1.81 B |
| 01/30/2025 | $42.68 | $43.28 (1.41%) | $43.78 | $42.64 | 393,829 | $1.83 B |
| 01/29/2025 | $42.00 | $42.16 (0.38%) | $42.61 | $41.73 | 179,417 | $1.78 B |
| 01/28/2025 | $41.75 | $42.10 (0.84%) | $42.32 | $41.33 | 198,815 | $1.78 B |
| 01/27/2025 | $42.22 | $42.31 (0.21%) | $43.18 | $41.98 | 261,527 | $1.79 B |
| 01/24/2025 | $42.16 | $42.26 (0.24%) | $42.63 | $41.82 | 185,715 | $1.79 B |
| 01/23/2025 | $43.23 | $42.16 (-2.48%) | $43.23 | $41.90 | 367,440 | $1.78 B |
| 01/22/2025 | $43.54 | $43.20 (-0.78%) | $43.58 | $43.05 | 250,825 | $1.83 B |
| 01/21/2025 | $43.48 | $43.82 (0.78%) | $43.96 | $43.19 | 311,000 | $1.85 B |
| 01/17/2025 | $43.16 | $43.11 (-0.12%) | $43.44 | $42.85 | 491,300 | $1.82 B |
| 01/16/2025 | $41.90 | $42.90 (2.39%) | $42.97 | $41.78 | 274,452 | $1.81 B |
| 01/15/2025 | $42.34 | $42.18 (-0.38%) | $42.54 | $41.79 | 258,300 | $1.78 B |
| 01/14/2025 | $41.67 | $40.91 (-1.82%) | $41.97 | $40.21 | 353,200 | $1.73 B |
| 01/13/2025 | $39.71 | $41.54 (4.61%) | $41.65 | $39.27 | 384,400 | $1.76 B |
| 01/10/2025 | $40.57 | $40.13 (-1.08%) | $41.12 | $40.06 | 286,900 | $1.70 B |
| 01/08/2025 | $41.36 | $41.28 (-0.19%) | $41.73 | $40.93 | 290,815 | $1.74 B |
| 01/07/2025 | $42.70 | $42.24 (-1.08%) | $43.13 | $41.78 | 364,927 | $1.79 B |
| 01/06/2025 | $42.90 | $42.57 (-0.77%) | $43.20 | $42.01 | 305,333 | $1.80 B |
| 01/03/2025 | $42.43 | $42.74 (0.73%) | $42.96 | $41.89 | 430,000 | $1.81 B |
| 01/02/2025 | $42.59 | $42.30 (-0.68%) | $43.03 | $41.96 | 198,554 | $1.79 B |
| 12/31/2024 | $42.35 | $42.26 (-0.21%) | $42.78 | $42.00 | 308,702 | $1.79 B |
| 12/30/2024 | $41.97 | $41.99 (0.05%) | $42.53 | $41.00 | 226,700 | $1.77 B |
| 12/27/2024 | $42.68 | $42.15 (-1.24%) | $42.83 | $41.68 | 154,916 | $1.78 B |
| 12/26/2024 | $42.06 | $43.03 (2.31%) | $43.22 | $41.94 | 228,706 | $1.82 B |
| 12/24/2024 | $41.64 | $42.51 (2.09%) | $42.64 | $41.47 | 113,143 | $1.80 B |
| 12/23/2024 | $41.74 | $41.73 (-0.02%) | $41.80 | $41.22 | 255,855 | $1.76 B |
| 12/20/2024 | $41.20 | $42.12 (2.23%) | $42.30 | $41.05 | 1.19 M | $1.78 B |
| 12/19/2024 | $42.65 | $41.69 (-2.25%) | $43.08 | $41.15 | 489,600 | $1.76 B |
| 12/18/2024 | $44.41 | $42.10 (-5.2%) | $44.86 | $41.84 | 368,847 | $1.78 B |
| 12/17/2024 | $43.57 | $43.90 (0.76%) | $43.93 | $42.85 | 509,935 | $1.86 B |
| 12/16/2024 | $44.10 | $43.89 (-0.48%) | $45.04 | $43.67 | 353,210 | $1.85 B |
| 12/13/2024 | $46.73 | $44.13 (-5.56%) | $46.83 | $44.01 | 453,500 | $1.87 B |
| 12/12/2024 | $47.98 | $47.11 (-1.81%) | $48.77 | $47.01 | 362,434 | $1.99 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.
