Want to see PRG full AI Analyst Report?
PROG Holdings (PRG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 33.54 | 34.81 | 33.17 | 34.75 | 34.75 | +3.79% | 1,009,505 | 1.65 |
| Oct 29, 2026 | 30.25 | 33.83 | 30.06 | 33.48 | 33.48 | +8.42% | 991,578 | 1.63 |
| Oct 28, 2026 | 25.63 | 31.10 | 25.18 | 30.88 | 30.88 | +4.29% | 1,781,046 | 3.00 |
| Oct 27, 2026 | 29.73 | 30.07 | 29.37 | 29.61 | 29.61 | +0.44% | 1,013,445 | 1.71 |
| Oct 26, 2026 | 29.77 | 30.14 | 29.26 | 29.48 | 29.48 | -2.61% | 464,381 | 0.77 |
| Oct 23, 2026 | 31.32 | 31.54 | 30.09 | 30.27 | 30.27 | -4.90% | 524,689 | 0.87 |
| Oct 22, 2026 | 30.55 | 31.93 | 30.54 | 31.83 | 31.83 | +3.85% | 521,149 | 0.86 |
| Oct 21, 2026 | 31.18 | 31.18 | 30.24 | 30.65 | 30.65 | -0.87% | 442,300 | 0.74 |
| Oct 20, 2026 | 30.94 | 31.69 | 30.70 | 30.92 | 30.92 | +0.29% | 557,540 | 0.93 |
| Oct 19, 2026 | 30.86 | 31.03 | 30.33 | 30.83 | 30.83 | -0.52% | 462,205 | 0.77 |
| Oct 16, 2026 | 31.19 | 31.48 | 30.81 | 30.99 | 30.99 | -0.39% | 525,583 | 0.88 |
| Oct 15, 2026 | 30.05 | 31.14 | 30.05 | 31.11 | 31.11 | +4.33% | 492,086 | 0.83 |
| Oct 14, 2026 | 30.12 | 30.31 | 29.35 | 29.82 | 29.82 | -2.49% | 617,723 | 1.05 |
| Oct 13, 2026 | 30.72 | 31.03 | 30.33 | 30.58 | 30.58 | +0.20% | 411,324 | 0.70 |
| Oct 12, 2026 | 30.35 | 30.89 | 30.12 | 30.52 | 30.52 | +0.13% | 461,023 | 0.79 |
| Oct 09, 2026 | 30.64 | 31.20 | 30.16 | 30.48 | 30.48 | -1.36% | 525,275 | 0.90 |
| Oct 08, 2026 | 31.05 | 31.22 | 30.02 | 30.90 | 30.90 | +2.12% | 1,123,816 | 1.96 |
| Oct 07, 2026 | 30.98 | 30.99 | 28.85 | 30.26 | 30.26 | -3.26% | 1,880,778 | 3.43 |
| Oct 06, 2026 | 31.32 | 31.90 | 30.94 | 31.28 | 31.28 | +1.23% | 567,206 | 1.04 |
| Oct 05, 2026 | 31.00 | 31.33 | 30.71 | 30.90 | 30.90 | -0.32% | 517,048 | 0.94 |
| Oct 02, 2026 | 31.42 | 31.78 | 30.86 | 31.00 | 31.00 | -0.48% | 555,837 | 1.01 |
| Oct 01, 2026 | 31.10 | 31.41 | 30.42 | 31.15 | 31.15 | +0.74% | 562,050 | 1.03 |
| Sep 30, 2026 | 31.74 | 31.96 | 30.80 | 30.92 | 30.92 | -1.81% | 603,193 | 1.13 |
| Sep 29, 2026 | 32.00 | 32.03 | 31.18 | 31.49 | 31.49 | -1.41% | 392,140 | 0.73 |
| Sep 28, 2026 | 32.08 | 33.10 | 31.36 | 31.94 | 31.94 | -2.26% | 475,104 | 0.87 |
| Sep 25, 2026 | 32.38 | 32.82 | 32.22 | 32.68 | 32.68 | +0.43% | 522,203 | 0.95 |
| Sep 24, 2026 | 32.40 | 33.18 | 32.27 | 32.54 | 32.54 | +0.84% | 886,740 | 1.61 |
| Sep 23, 2026 | 33.77 | 33.87 | 32.10 | 32.27 | 32.27 | -5.64% | 1,051,429 | 1.84 |
| Sep 22, 2026 | 35.66 | 35.81 | 33.79 | 34.20 | 34.20 | -1.89% | 1,099,519 | 1.93 |
| Sep 21, 2026 | 35.95 | 36.11 | 34.63 | 34.86 | 34.86 | -1.75% | 495,446 | 0.87 |
| Sep 18, 2026 | 35.70 | 36.09 | 35.25 | 35.48 | 35.48 | -0.73% | 1,336,286 | 2.39 |
| Sep 17, 2026 | 36.67 | 36.75 | 35.62 | 35.74 | 35.74 | +0.11% | 546,843 | 0.98 |
| Sep 16, 2026 | 36.43 | 36.66 | 35.45 | 35.70 | 35.70 | -1.73% | 583,352 | 1.06 |
| Sep 15, 2026 | 37.50 | 37.50 | 36.08 | 36.33 | 36.33 | -2.81% | 885,489 | 1.61 |
| Sep 14, 2026 | 37.00 | 37.56 | 36.92 | 37.38 | 37.38 | +1.14% | 533,300 | 0.98 |
| Sep 11, 2026 | 37.68 | 37.68 | 36.57 | 36.96 | 36.96 | -0.51% | 510,403 | 0.94 |
| Sep 10, 2026 | 37.18 | 37.95 | 36.61 | 37.15 | 37.15 | -0.75% | 750,411 | 1.39 |
| Sep 09, 2026 | 37.80 | 38.12 | 37.29 | 37.43 | 37.43 | -1.71% | 560,890 | 1.04 |
| Sep 08, 2026 | 38.77 | 38.83 | 37.57 | 38.08 | 38.08 | -3.08% | 554,732 | 1.03 |
| Sep 07, 2026 | 38.16 | 39.65 | 37.80 | 39.29 | 39.29 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 38.16 | 39.65 | 37.80 | 39.29 | 39.29 | +2.13% | 601,332 | 1.11 |
| Sep 03, 2026 | 39.18 | 39.35 | 37.93 | 38.47 | 38.47 | -0.72% | 353,418 | 0.66 |
| Sep 02, 2026 | 38.08 | 39.08 | 37.96 | 38.75 | 38.75 | +3.06% | 374,125 | 0.69 |
| Sep 01, 2026 | 37.67 | 38.48 | 37.29 | 37.60 | 37.60 | -1.39% | 538,401 | 1.00 |
| Aug 31, 2026 | 38.62 | 38.70 | 38.00 | 38.13 | 38.13 | -2.48% | 576,734 | 1.08 |
| Aug 28, 2026 | 39.68 | 39.99 | 39.05 | 39.10 | 39.10 | -1.39% | 418,074 | 0.78 |
| Aug 27, 2026 | 39.48 | 40.23 | 39.48 | 39.65 | 39.65 | -0.30% | 326,737 | 0.61 |
| Aug 26, 2026 | 39.99 | 40.60 | 39.49 | 39.77 | 39.77 | -0.15% | 445,762 | 0.83 |
| Aug 25, 2026 | 39.38 | 39.86 | 38.29 | 39.83 | 39.83 | +1.95% | 438,163 | 0.81 |
| Aug 24, 2026 | 38.70 | 39.66 | 38.70 | 39.07 | 39.07 | +0.77% | 465,307 | 0.86 |