5 DAY PERFORMANCE
-17.02%
1 MONTH PERFORMANCE
-12.07%
3 MONTH PERFORMANCE
+14.77%
6 MONTH PERFORMANCE
+7.35%
YEAR-TO-DATE PERFORMANCE
+10.95%
1 YEAR PERFORMANCE
+10.39%
PROG Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $43.02 | $46.11 (7.18%) | $46.11 | $42.42 | 2.37 M | $1.84 B |
| 06/25/2026 | $41.50 | $43.41 (4.6%) | $44.30 | $41.14 | 966.82 K | $1.73 B |
| 06/24/2026 | $39.80 | $41.35 (3.89%) | $41.75 | $39.34 | 573.61 K | $1.65 B |
| 06/23/2026 | $38.89 | $39.43 (1.39%) | $39.52 | $38.31 | 588.70 K | $1.57 B |
| 06/22/2026 | $38.74 | $38.99 (0.65%) | $39.35 | $38.36 | 458.62 K | $1.56 B |
| 06/18/2026 | $37.95 | $38.43 (1.26%) | $38.96 | $37.95 | 814.65 K | $1.53 B |
| 06/17/2026 | $39.06 | $37.62 (-3.69%) | $39.75 | $37.39 | 420.10 K | $1.50 B |
| 06/16/2026 | $39.01 | $39.26 (0.64%) | $39.58 | $38.79 | 391.93 K | $1.57 B |
| 06/15/2026 | $39.00 | $38.41 (-1.51%) | $39.67 | $38.39 | 474.11 K | $1.53 B |
| 06/12/2026 | $37.58 | $38.52 (2.5%) | $39.61 | $37.58 | 471.50 K | $1.54 B |
| 06/11/2026 | $36.54 | $37.13 (1.61%) | $37.19 | $35.62 | 425.45 K | $1.48 B |
| 06/10/2026 | $36.71 | $36.21 (-1.36%) | $37.17 | $36.17 | 351.22 K | $1.44 B |
| 06/09/2026 | $36.13 | $36.91 (2.16%) | $37.68 | $36.13 | 442.20 K | $1.47 B |
| 06/08/2026 | $35.67 | $35.85 (0.5%) | $36.45 | $35.30 | 306.40 K | $1.43 B |
| 06/05/2026 | $34.28 | $35.25 (2.83%) | $35.31 | $33.97 | 355.13 K | $1.41 B |
| 06/04/2026 | $34.69 | $34.15 (-1.56%) | $35.17 | $34.10 | 538.50 K | $1.36 B |
| 06/03/2026 | $35.66 | $34.14 (-4.26%) | $35.73 | $34.08 | 350.83 K | $1.36 B |
| 06/02/2026 | $36.62 | $35.98 (-1.75%) | $36.77 | $35.92 | 398.60 K | $1.44 B |
| 06/01/2026 | $36.43 | $36.94 (1.4%) | $37.43 | $36.13 | 417.90 K | $1.47 B |
| 05/29/2026 | $37.14 | $36.77 (-1%) | $37.30 | $36.60 | 650.87 K | $1.47 B |
| 05/28/2026 | $37.38 | $37.21 (-0.45%) | $38.05 | $36.48 | 443.90 K | $1.48 B |
| 05/27/2026 | $35.26 | $37.68 (6.86%) | $38.57 | $35.25 | 596.34 K | $1.50 B |
| 05/26/2026 | $33.61 | $34.90 (3.84%) | $35.18 | $33.61 | 426.50 K | $1.39 B |
| 05/22/2026 | $33.57 | $33.46 (-0.33%) | $34.06 | $33.35 | 251.40 K | $1.33 B |
| 05/21/2026 | $33.10 | $33.50 (1.21%) | $33.92 | $32.66 | 388.35 K | $1.34 B |
| 05/20/2026 | $32.91 | $33.75 (2.55%) | $33.93 | $32.51 | 313.30 K | $1.35 B |
| 05/19/2026 | $33.66 | $33.03 (-1.87%) | $33.66 | $32.72 | 446.50 K | $1.32 B |
| 05/18/2026 | $33.39 | $33.75 (1.08%) | $33.89 | $33.28 | 393.80 K | $1.35 B |
| 05/15/2026 | $34.00 | $33.23 (-2.26%) | $34.07 | $33.09 | 452.21 K | $1.33 B |
| 05/14/2026 | $34.31 | $34.23 (-0.23%) | $34.96 | $33.84 | 344.40 K | $1.37 B |
| 05/13/2026 | $34.49 | $33.71 (-2.26%) | $34.79 | $33.44 | 353.63 K | $1.34 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 | $1.29 B |
| 04/21/2026 | $33.02 | $32.05 (-2.94%) | $33.72 | $32.03 | 353.10 K | $1.28 B |
| 04/20/2026 | $32.09 | $32.96 (2.71%) | $33.01 | $32.07 | 460.00 K | $1.32 B |
| 04/17/2026 | $30.97 | $32.33 (4.39%) | $32.76 | $30.97 | 421.83 K | $1.29 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 | $1.22 B |
| 04/13/2026 | $29.16 | $29.82 (2.26%) | $29.82 | $28.78 | 336.58 K | $1.19 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 | $1.11 B |
| 04/06/2026 | $28.17 | $28.50 (1.17%) | $28.64 | $28.04 | 370.41 K | $1.14 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 |
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.
