Dark

PRG
PROG Holdings, Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:59 PM EDT

31.14USD+0.712%(+0.22)562,053

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-30.92)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

30.92USD-0.161%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	31.1000	31.4100	30.420000	31.1500	+0.744%	562,053	0.000%
2026-09-30	31.7400	31.9600	30.800000	30.9200	-1.810%	603,193	+0.744%
2026-09-29	32.0000	32.0300	31.180000	31.4900	-1.409%	392,141	-1.080%
2026-09-28	32.0800	33.0979	31.360100	31.9400	-2.264%	475,104	-2.473%
2026-09-25	32.3800	32.8200	32.220000	32.6800	+0.430%	522,203	-4.682%
2026-09-24	32.4000	33.1800	32.270000	32.5400	+0.837%	886,741	-4.272%
2026-09-23	33.7700	33.8700	32.100000	32.2700	-5.643%	1,051,430	-3.471%
2026-09-22	35.6600	35.8100	33.790000	34.2000	-1.893%	1,099,520	-8.918%
2026-09-21	35.9500	36.1100	34.630000	34.8600	-1.747%	495,446	-10.643%
2026-09-18	35.7000	36.0900	35.250000	35.4800	-0.727%	1,336,287	-12.204%
2026-09-17	36.6700	36.7500	35.620000	35.7400	+0.112%	546,846	-12.843%
2026-09-16	36.4300	36.6600	35.450000	35.7000	-1.734%	583,352	-12.745%
2026-09-15	37.5000	37.5000	36.080000	36.3300	-2.809%	885,490	-14.258%
2026-09-14	37.0000	37.5600	36.920000	37.3800	+1.136%	533,301	-16.667%
2026-09-11	37.6800	37.6800	36.570000	36.9600	-0.511%	510,404	-15.720%
2026-09-10	37.1800	37.9450	36.610000	37.1500	-0.748%	750,411	-16.151%
2026-09-09	37.8000	38.1200	37.290000	37.4300	-1.707%	560,890	-16.778%
2026-09-08	38.7700	38.8300	37.570000	38.0800	-3.080%	554,733	-18.199%
2026-09-04	38.1600	39.6531	37.800000	39.2900	+2.132%	601,333	-20.718%
2026-09-03	39.1800	39.3500	37.930000	38.4700	-0.723%	353,421	-19.028%
2026-09-02	38.0800	39.0800	37.960000	38.7500	+3.059%	374,125	-19.613%
2026-09-01	37.6700	38.4800	37.290000	37.6000	-1.390%	538,402	-17.154%
2026-08-31	38.6200	38.7000	38.000000	38.1300	-2.481%	576,734	-18.306%
2026-08-28	39.6800	39.9900	39.047000	39.1000	-1.387%	418,075	-20.332%
2026-08-27	39.4800	40.2300	39.480000	39.6500	-0.302%	326,737	-21.438%
2026-08-26	39.9900	40.6000	39.490000	39.7700	-0.151%	445,763	-21.675%
2026-08-25	39.3800	39.8600	38.290100	39.8300	+1.945%	438,165	-21.793%
2026-08-24	38.7000	39.6600	38.700000	39.0700	+0.774%	465,307	-20.271%
2026-08-21	38.4500	39.3375	38.450000	38.7700	+1.492%	448,409	-19.654%
2026-08-20	40.6500	40.7200	38.130000	38.2000	-7.618%	1,020,274	-18.455%
2026-08-19	41.7200	42.3800	41.340000	41.3500	-0.433%	459,222	-24.667%
2026-08-18	42.0000	42.4000	41.190000	41.5300	-1.494%	372,927	-24.994%
2026-08-17	42.4600	42.6900	42.050000	42.1600	-1.079%	418,126	-26.115%
2026-08-14	42.6200	43.1900	42.500000	42.6200	-0.374%	477,036	-26.912%
2026-08-13	41.5900	43.0600	41.590000	42.7800	+3.759%	452,449	-27.186%
2026-08-12	41.7500	42.1676	41.000000	41.2300	-0.937%	627,624	-24.448%
2026-08-11	42.4700	42.6200	41.330000	41.6200	-1.374%	464,473	-25.156%
2026-08-10	42.5400	43.2450	42.170000	42.2000	-1.517%	436,760	-26.185%
2026-08-07	43.2800	44.2413	42.710000	42.8500	-1.358%	458,249	-27.305%
2026-08-06	45.4300	45.5850	43.360000	43.4400	-5.256%	455,026	-28.292%
2026-08-05	45.7700	46.5000	45.280000	45.8500	-0.022%	546,812	-32.061%
2026-08-04	45.5100	46.4600	45.215000	45.8600	+0.153%	766,822	-32.076%
2026-08-03	44.5200	46.1900	44.520000	45.7900	+4.021%	680,054	-31.972%
2026-07-31	42.6600	44.0400	41.935200	44.0200	+2.467%	909,658	-29.237%
2026-07-30	43.4100	45.5350	42.830000	42.9600	+0.421%	869,029	-27.491%
2026-07-29	44.0300	44.0300	41.000000	42.7800	-5.102%	1,221,049	-27.186%
2026-07-28	43.8200	45.5000	43.440000	45.0800	+4.135%	522,128	-30.901%
2026-07-27	44.3400	45.1100	43.145000	43.2900	-0.961%	483,430	-28.043%
2026-07-24	43.7400	44.9251	43.540000	43.7100	+0.252%	284,317	-28.735%
2026-07-23	44.1600	44.5300	43.130000	43.6000	-3.111%	531,444	-28.555%
2026-07-22	45.0000	45.7000	44.540000	45.0000	-0.794%	328,780	-30.778%
2026-07-21	45.2100	46.2050	44.380000	45.3600	+0.778%	408,791	-31.327%
2026-07-20	46.6900	47.0250	44.990000	45.0100	-3.037%	296,623	-30.793%
2026-07-17	47.0000	47.5400	45.440000	46.4200	-2.335%	337,707	-32.895%
2026-07-16	46.5600	47.7300	45.970000	47.5300	+2.193%	417,246	-34.462%
2026-07-15	45.1800	46.9400	45.180000	46.5100	+2.875%	365,523	-33.025%
2026-07-14	44.9800	45.6500	44.085000	45.2100	+1.300%	384,542	-31.099%
2026-07-13	44.4000	45.1100	44.165000	44.6300	+0.882%	322,530	-30.204%
2026-07-10	44.3500	45.1200	44.040000	44.2400	+0.113%	372,687	-29.589%
2026-07-09	43.4200	44.3350	42.850000	44.1900	+2.150%	459,593	-29.509%
2026-07-08	45.5000	45.8550	42.190000	43.2600	-1.143%	667,401	-27.994%
2026-07-07	43.8400	44.2150	42.660000	43.7600	+1.179%	512,687	-28.816%
2026-07-06	43.9200	44.3850	42.850000	43.2500	-1.994%	410,731	-27.977%
2026-07-02	45.1900	45.1900	42.627000	44.1300	-2.302%	561,280	-29.413%
2026-07-01	44.9800	46.4400	44.940000	45.1700	-3.089%	897,261	-31.038%
2026-06-30	45.8800	47.6000	45.360000	46.6100	+1.128%	787,438	-33.169%
2026-06-29	45.4200	47.0000	45.010000	46.0900	-0.043%	1,042,929	-32.415%
2026-06-26	43.0200	46.1100	42.420000	46.1100	+6.220%	2,366,054	-32.444%
2026-06-25	41.5000	44.3000	41.135000	43.4100	+5.058%	966,818	-28.242%
2026-06-24	39.8000	41.7500	39.340000	41.3200	+4.793%	573,611	-24.613%
2026-06-23	38.8900	39.5150	38.310000	39.4300	+1.128%	588,702	-20.999%
2026-06-22	38.7400	39.3450	38.360800	38.9900	+1.457%	458,624	-20.108%
2026-06-18	37.9500	38.9600	37.950000	38.4300	+2.153%	814,647	-18.944%
2026-06-17	39.0600	39.7500	37.390000	37.6200	-4.177%	420,088	-17.198%
2026-06-16	39.0100	39.5800	38.790000	39.2600	+2.213%	391,931	-20.657%
2026-06-15	39.0000	39.6700	38.390000	38.4100	-0.286%	474,115	-18.901%
2026-06-12	37.5800	39.6100	37.580000	38.5200	+3.744%	471,463	-19.133%
2026-06-11	36.5400	37.1900	35.620000	37.1300	+2.541%	425,454	-16.106%
2026-06-10	36.7100	37.1700	36.170000	36.2100	-1.897%	351,222	-13.974%
2026-06-09	36.1300	37.6800	36.130000	36.9100	+2.957%	442,193	-15.606%
2026-06-08	35.6700	36.4454	35.300000	35.8500	+1.702%	306,395	-13.110%
2026-06-05	34.2800	35.3100	33.970000	35.2500	+3.221%	355,133	-11.631%
2026-06-04	34.6900	35.1750	34.100000	34.1500	+0.029%	538,496	-8.785%
2026-06-03	35.6600	35.7300	34.080000	34.1400	-5.114%	350,830	-8.758%
2026-06-02	36.6200	36.7700	35.925000	35.9800	-2.599%	398,585	-13.424%
2026-06-01	36.4300	37.4300	36.130000	36.9400	+0.462%	417,867	-15.674%
2026-05-29	37.1400	37.3001	36.595000	36.7700	-1.182%	650,868	-15.284%
2026-05-28	37.3800	38.0500	36.480000	37.2100	-1.247%	443,882	-16.286%
2026-05-27	35.2600	38.5700	35.250000	37.6800	+7.966%	596,342	-17.330%
2026-05-26	33.6100	35.1800	33.610000	34.9000	+4.304%	426,497	-10.745%
2026-05-22	33.5700	34.0600	33.350000	33.4600	-0.119%	251,361	-6.904%
2026-05-21	33.1000	33.9200	32.705000	33.5000	-0.741%	388,234	-7.015%
2026-05-20	32.9100	33.9300	32.510000	33.7500	+2.180%	313,269	-7.704%
2026-05-19	33.6600	33.6600	32.720000	33.0300	-2.133%	446,469	-5.692%
2026-05-18	33.3900	33.8900	33.275000	33.7500	+1.565%	393,755	-7.704%
2026-05-15	34.0000	34.0700	33.090000	33.2300	-2.921%	452,206	-6.259%
2026-05-14	34.3100	34.9600	33.835000	34.2300	+1.543%	344,397	-8.998%
2026-05-13	34.4900	34.7900	33.440000	33.7100	-3.076%	353,632	-7.594%
2026-05-12	35.2800	35.2800	34.502500	34.7800	-1.501%	395,053	-10.437%
2026-05-11	36.3200	36.5600	34.970000	35.3100	-2.834%	430,524	-11.781%
2026-05-08	35.8600	36.6500	35.150000	36.3400	+1.764%	328,829	-14.282%
2026-05-07	36.3400	36.8300	35.350000	35.7100	-1.734%	472,394	-12.770%
2026-05-06	36.3500	36.7600	35.940000	36.3400	+2.309%	427,417	-14.282%
2026-05-05	35.9400	36.2300	35.045000	35.5200	-1.031%	451,144	-12.303%
2026-05-04	35.9900	36.8450	35.560000	35.8900	-0.829%	608,211	-13.207%
2026-05-01	36.0800	36.8300	35.290000	36.1900	+1.005%	700,544	-13.926%
2026-04-30	35.4800	36.4700	34.370000	35.8300	-0.028%	1,154,281	-13.062%
2026-04-29	32.3800	36.5000	31.890000	35.8400	+24.100%	1,314,313	-13.086%
2026-04-28	30.4200	30.4800	28.870000	28.8800	-4.497%	604,661	+7.860%
2026-04-27	31.2200	31.5600	30.085000	30.2400	-3.786%	412,432	+3.009%
2026-04-24	31.3700	31.6900	30.910000	31.4300	+0.159%	377,787	-0.891%
2026-04-23	32.1100	32.3900	30.840100	31.3800	-2.788%	325,169	-0.733%
2026-04-22	32.2400	32.3650	31.620000	32.2800	+0.718%	370,546	-3.501%
2026-04-21	33.0200	33.7200	32.030000	32.0500	-2.761%	353,048	-2.808%
2026-04-20	32.0900	33.0100	32.070000	32.9600	+1.949%	459,989	-5.492%
2026-04-17	30.9700	32.7600	30.970000	32.3300	+6.419%	421,834	-3.650%
2026-04-16	30.0500	30.6400	30.050000	30.3800	+0.863%	291,165	+2.535%
2026-04-15	30.5300	30.7250	30.060000	30.1200	-1.472%	315,376	+3.420%
2026-04-14	29.9200	30.6600	29.875000	30.5700	+2.515%	273,590	+1.897%
2026-04-13	29.1600	29.8200	28.780000	29.8200	+1.394%	336,529	+4.460%
2026-04-10	29.6500	29.6900	29.230000	29.4100	-0.642%	222,709	+5.916%
2026-04-09	28.8000	29.6500	28.665000	29.6000	+1.439%	291,846	+5.236%
2026-04-08	29.1000	30.0000	28.940000	29.1800	+5.229%	517,674	+6.751%
2026-04-07	28.2500	28.4000	27.240000	27.7300	-2.702%	425,491	+12.333%
2026-04-06	28.1700	28.6400	28.040000	28.5000	+1.136%	370,414	+9.298%
2026-04-02	27.9900	28.6500	27.520000	28.1800	-0.740%	317,823	+10.539%
2026-04-01	28.8800	29.2200	28.320000	28.3900	-1.046%	421,256	+9.722%
2026-03-31	28.8500	29.0800	27.270000	28.6900	+0.986%	510,651	+8.574%
2026-03-30	28.6900	28.9050	28.210000	28.4100	-0.351%	525,088	+9.644%
2026-03-27	28.6900	28.6900	28.310000	28.5100	-1.757%	341,016	+9.260%
2026-03-26	28.7500	29.5850	28.345000	29.0200	+0.103%	491,609	+7.340%
2026-03-25	29.2900	29.4300	28.740000	28.9900	+0.940%	1,001,088	+7.451%
2026-03-24	28.1400	28.8450	28.095000	28.7200	+0.244%	556,093	+8.461%
2026-03-23	28.6400	29.6200	28.220000	28.6500	+3.243%	430,922	+8.726%
2026-03-20	27.8900	28.0800	27.370000	27.7500	-0.787%	1,812,284	+12.252%
2026-03-19	27.6300	28.1400	27.392500	27.9700	-0.214%	516,236	+11.369%
2026-03-18	28.4700	28.8800	28.020000	28.0300	-3.544%	579,990	+11.131%
2026-03-17	28.6700	29.6300	28.670000	29.0600	+2.504%	513,712	+7.192%
2026-03-16	28.3900	28.6400	28.120000	28.3500	+0.818%	654,313	+9.877%
2026-03-13	28.8200	28.9900	27.960000	28.1200	-1.644%	429,942	+10.775%
2026-03-12	29.2800	29.3100	28.020000	28.5900	-4.445%	744,275	+8.954%
2026-03-11	30.6700	30.7700	29.385000	29.9200	-1.837%	719,237	+4.111%
2026-03-10	31.9000	32.6400	30.390000	30.4800	-6.846%	807,843	+2.198%
2026-03-09	32.5100	32.8500	31.100000	32.7200	-1.624%	446,841	-4.798%
2026-03-06	33.3400	33.4150	32.090000	33.2600	-2.463%	509,096	-6.344%
2026-03-05	33.7400	34.3000	33.450000	34.1000	+0.265%	483,598	-8.651%
2026-03-04	32.7300	34.4450	32.700000	34.0100	+4.006%	887,545	-8.409%
2026-03-03	32.6200	33.1500	31.870000	32.7000	-2.563%	406,694	-4.740%
2026-03-02	34.3800	34.6218	33.465000	33.5600	-4.686%	422,679	-7.181%
2026-02-27	36.3200	36.6550	34.345000	35.2100	-4.399%	881,888	-11.531%
2026-02-26	37.7600	37.9900	36.735000	36.8300	-0.728%	719,314	-15.422%
2026-02-25	37.0700	37.6150	36.135000	37.1000	+0.054%	429,499	-16.038%
2026-02-24	38.1500	38.3200	36.980000	37.0800	-2.881%	538,292	-15.992%
2026-02-23	40.6500	40.9301	37.913200	38.1800	-5.728%	763,060	-18.413%
2026-02-20	40.1900	40.8500	39.730100	40.5000	+0.198%	712,541	-23.086%
2026-02-19	36.9000	41.1400	36.745000	40.4200	+11.905%	1,313,922	-22.934%
2026-02-18	35.5900	36.5000	33.970100	36.1200	+6.643%	985,510	-13.760%
2026-02-17	33.7600	33.9200	33.010000	33.8700	+1.498%	608,572	-8.031%
2026-02-13	33.4300	33.7400	32.900000	33.3700	+0.090%	353,111	-6.653%
2026-02-12	34.1000	34.4200	32.610000	33.3400	-1.390%	509,944	-6.569%
2026-02-11	35.1100	35.1500	33.350000	33.8100	-2.956%	440,050	-7.867%
2026-02-10	34.8100	35.3100	34.100000	34.8400	+0.606%	388,709	-10.591%
2026-02-09	34.5500	35.1000	34.150000	34.6300	+0.087%	282,588	-10.049%
2026-02-06	34.0400	34.9000	33.980000	34.6000	+1.825%	558,193	-9.971%
2026-02-05	33.8600	34.5200	33.084900	33.9800	+0.562%	638,702	-8.328%
2026-02-04	32.7300	33.9900	32.499000	33.7900	+3.460%	352,234	-7.813%
2026-02-03	33.0100	33.6700	32.290000	32.6600	-1.833%	381,083	-4.623%
2026-02-02	32.2800	33.6300	32.260000	33.2700	+2.559%	388,192	-6.372%
2026-01-30	32.1600	32.6600	31.780000	32.4400	+0.062%	503,338	-3.977%
2026-01-29	32.3800	32.6799	31.840000	32.4200	-0.215%	430,087	-3.917%
2026-01-28	32.9600	33.3000	32.350000	32.4900	-1.246%	534,935	-4.124%
2026-01-27	33.2200	33.2500	32.534000	32.9000	-1.320%	421,898	-5.319%
2026-01-26	33.1500	33.9000	32.890000	33.3400	+0.482%	360,011	-6.569%
2026-01-23	32.4000	33.7900	32.400000	33.1800	+1.904%	480,264	-6.118%
2026-01-22	32.9500	33.2500	31.850000	32.5600	-0.580%	407,088	-4.330%
2026-01-21	32.2400	33.4500	32.240000	32.7500	+2.184%	529,504	-4.885%
2026-01-20	31.7000	32.1650	31.340000	32.0500	-1.354%	461,780	-2.808%
2026-01-16	32.0200	32.5300	31.870000	32.4900	+1.183%	292,581	-4.124%
2026-01-15	31.8200	32.1500	31.510000	32.1100	+0.753%	356,735	-2.990%
2026-01-14	31.6100	31.9100	31.280000	31.8700	+1.014%	561,830	-2.259%
2026-01-13	31.6200	31.8550	31.350000	31.5500	-0.410%	358,056	-1.268%
2026-01-12	31.8000	31.8150	31.080000	31.6800	-1.889%	355,277	-1.673%
2026-01-09	30.6800	32.3000	30.500000	32.2900	+5.042%	353,814	-3.531%
2026-01-08	29.6000	30.8990	29.600000	30.7400	+2.467%	351,586	+1.334%
2026-01-07	30.5200	30.5200	29.661200	30.0000	-1.316%	278,951	+3.833%
2026-01-06	29.6300	30.4700	29.410100	30.4000	+1.877%	355,160	+2.467%
2026-01-05	29.1300	30.2750	29.070000	29.8400	+1.600%	371,443	+4.390%
2026-01-02	29.5200	29.7800	29.220000	29.3700	-0.407%	339,893	+6.061%
2025-12-31	30.0200	30.2300	29.450000	29.4900	-2.577%	328,311	+5.629%
2025-12-30	30.2800	30.4850	30.240000	30.2700	-0.787%	367,990	+2.907%
2025-12-29	30.6100	30.7600	30.097101	30.5100	+0.098%	288,360	+2.098%
2025-12-26	30.2100	30.6900	30.200000	30.4800	-0.098%	241,276	+2.198%
2025-12-24	30.0900	30.5600	29.990000	30.5100	+1.127%	197,583	+2.098%
2025-12-23	30.2700	30.5799	29.870000	30.1700	-0.429%	388,207	+3.248%
2025-12-22	29.9300	30.4050	29.760000	30.3000	+1.169%	549,022	+2.805%
2025-12-19	30.5300	30.6450	29.780000	29.9500	-2.252%	2,472,883	+4.007%
2025-12-18	30.6100	30.8900	30.050000	30.6400	+0.131%	886,059	+1.664%
2025-12-17	30.2500	31.1500	30.250000	30.6000	+0.526%	866,344	+1.797%
2025-12-16	30.7800	31.2600	30.390000	30.4400	+2.251%	1,025,747	+2.332%
2025-12-15	30.0300	30.2000	29.380000	29.7700	-1.943%	470,886	+4.636%
2025-12-12	30.8300	30.8300	30.200000	30.3600	-0.914%	374,906	+2.602%
2025-12-11	31.2500	31.5181	30.330000	30.6400	-1.606%	723,191	+1.664%
2025-12-10	30.3500	31.3000	30.330000	31.1400	+2.704%	765,581	+0.032%
2025-12-09	30.1000	30.6750	29.690000	30.3200	+4.049%	444,610	+2.737%
2025-12-08	29.6700	29.7850	29.090000	29.1400	-1.421%	440,331	+6.898%
2025-12-05	29.5000	29.9000	28.881500	29.5600	+0.034%	619,131	+5.379%
2025-12-04	30.2400	30.2400	29.280000	29.5500	-2.055%	541,603	+5.415%
2025-12-03	29.9600	30.5400	29.890000	30.1700	+1.208%	516,711	+3.248%
2025-12-02	29.2900	30.1900	27.480000	29.8100	+2.687%	649,511	+4.495%
2025-12-01	28.7000	29.3950	28.630000	29.0300	+0.869%	316,520	+7.303%
2025-11-28	29.1600	29.3200	28.680000	28.7800	-1.303%	358,531	+8.235%
2025-11-26	29.0000	29.7300	29.000000	29.1600	-0.103%	470,183	+6.824%
2025-11-25	28.2700	29.3200	28.270000	29.1900	+3.842%	457,113	+6.715%
2025-11-24	27.9600	28.4100	27.730000	28.1100	0.000%	501,230	+10.815%
2025-11-21	27.0700	28.5400	26.770000	28.1100	+5.956%	461,383	+10.815%
2025-11-20	26.7700	27.1500	26.380000	26.5300	+0.760%	569,891	+17.414%
2025-11-19	26.1500	26.3500	25.795000	26.3300	+0.573%	567,308	+18.306%
2025-11-18	26.3100	26.5300	26.000100	26.1800	-1.282%	358,713	+18.984%
2025-11-17	27.5600	27.5600	26.430000	26.5200	-4.364%	305,493	+17.459%
2025-11-14	27.8700	27.8700	27.220000	27.7300	-0.858%	272,833	+12.333%
2025-11-13	28.0000	28.5200	27.700000	27.9700	-0.921%	233,586	+11.369%
2025-11-12	28.2400	28.7400	28.160000	28.2300	+0.213%	270,523	+10.344%
2025-11-11	27.4200	28.2000	27.110000	28.1700	+2.773%	320,635	+10.579%
2025-11-10	27.3800	27.8100	27.210000	27.4100	+0.256%	313,817	+13.645%
2025-11-07	27.7400	27.9932	27.155000	27.3400	-1.477%	664,592	+13.936%
2025-11-06	28.2200	28.9900	27.650000	27.7500	-2.632%	528,325	+12.252%
2025-11-05	28.0200	28.6000	27.570000	28.5000	+1.713%	291,547	+9.298%
2025-11-04	28.5700	28.6150	27.825700	28.0200	-2.062%	404,001	+11.171%
2025-11-03	28.7100	29.1600	28.110000	28.6100	-1.106%	611,848	+8.878%
2025-10-31	29.1700	29.5700	28.750000	28.9300	-1.431%	569,160	+7.674%
2025-10-30	29.8900	30.4350	29.185000	29.3500	-2.362%	408,362	+6.133%
2025-10-29	31.1600	31.3450	29.790000	30.0600	-4.541%	327,216	+3.626%
2025-10-28	31.4100	32.0300	31.230000	31.4900	-0.253%	397,771	-1.080%
2025-10-27	31.1700	31.7200	31.050000	31.5700	+1.707%	454,977	-1.330%
2025-10-24	31.5400	32.1300	30.945000	31.0400	-0.321%	269,355	+0.354%
2025-10-23	32.1500	32.2678	29.220000	31.1400	-4.420%	688,014	+0.032%
2025-10-22	32.2900	35.6000	32.260000	32.5800	-0.428%	1,111,760	-4.389%
2025-10-21	31.6700	32.8000	31.560000	32.7200	+3.055%	478,919	-4.798%
2025-10-20	31.5400	31.9989	31.500000	31.7500	+1.115%	356,971	-1.890%
2025-10-17	31.1800	31.7200	31.180000	31.4000	+0.738%	348,910	-0.796%
2025-10-16	31.7300	31.9750	30.985000	31.1700	-1.579%	284,932	-0.064%
2025-10-15	31.8400	32.0600	31.392400	31.6700	-0.252%	403,851	-1.642%
2025-10-14	30.6200	32.1000	30.565000	31.7500	+2.817%	344,092	-1.890%
2025-10-13	30.4300	31.0000	30.141700	30.8800	+2.489%	297,448	+0.874%
2025-10-10	30.9100	31.2700	29.980000	30.1300	-1.343%	316,023	+3.385%
2025-10-09	30.4500	30.6700	30.250000	30.5400	+0.494%	258,672	+1.997%
2025-10-08	30.8400	31.0600	30.370000	30.3900	-1.203%	319,991	+2.501%
2025-10-07	31.4600	31.8110	30.580000	30.7600	-2.194%	345,453	+1.268%
2025-10-06	32.0600	32.1488	31.330000	31.4500	-1.964%	433,801	-0.954%
2025-10-03	31.6700	32.2450	31.585000	32.0800	+1.615%	513,506	-2.899%
2025-10-02	31.8400	32.0000	31.520000	31.5700	-1.467%	439,042	-1.330%
2025-10-01	32.1900	32.3600	31.820000	32.0400	-0.989%	453,735	-2.778%
2025-09-30	32.6600	33.0800	31.730000	32.3600	-1.522%	448,331	-3.739%
2025-09-29	33.5500	33.5500	32.610000	32.8600	-1.617%	415,341	-5.204%
2025-09-26	34.0700	34.1000	33.170000	33.4000	-1.591%	452,293	-6.737%
2025-09-25	34.3700	34.3700	33.700000	33.9400	-1.680%	326,215	-8.220%
2025-09-24	34.4200	34.7750	34.050000	34.5200	+0.232%	415,465	-9.762%
2025-09-23	35.2700	35.8900	34.390000	34.4400	-2.242%	345,926	-9.553%
2025-09-22	35.4000	35.8850	35.100000	35.2300	-0.761%	381,831	-11.581%
2025-09-19	36.1000	36.1000	35.240000	35.5000	-1.689%	1,782,475	-12.254%
2025-09-18	35.6300	36.3600	35.530000	36.1100	+2.092%	470,692	-13.736%
2025-09-17	36.0000	36.7050	35.350000	35.3700	-1.311%	437,818	-11.931%
2025-09-16	35.4700	35.9850	35.250000	35.8400	+0.873%	368,365	-13.086%
2025-09-15	35.8200	36.3300	35.500000	35.5300	-0.084%	357,980	-12.328%
2025-09-12	36.1100	36.1700	35.340000	35.5600	-2.173%	435,385	-12.402%
2025-09-11	35.2500	36.4300	35.220000	36.3500	+3.709%	301,008	-14.305%
2025-09-10	34.7500	35.1750	34.450000	35.0500	+0.171%	185,965	-11.127%
2025-09-09	35.3500	35.3500	34.770000	34.9900	-1.381%	259,066	-10.975%
2025-09-08	35.3700	35.7300	34.885000	35.4800	+0.425%	271,810	-12.204%
2025-09-05	35.8100	36.2500	34.980000	35.3300	-0.423%	319,844	-11.831%
2025-09-04	35.3200	35.5800	35.005000	35.4800	+0.795%	274,749	-12.204%
2025-09-03	35.1800	35.4500	34.870000	35.2000	-0.085%	233,284	-11.506%
2025-09-02	34.7300	35.2800	34.440000	35.2300	-0.028%	312,237	-11.581%
2025-08-29	35.1400	35.4650	34.960000	35.2400	+0.714%	559,757	-11.606%
2025-08-28	35.3800	35.3800	34.830000	34.9900	-1.158%	403,411	-10.975%
2025-08-27	34.4600	35.5300	34.460000	35.4000	+2.431%	264,190	-12.006%
2025-08-26	34.3400	34.8750	34.340000	34.5600	-0.173%	389,935	-9.867%
2025-08-25	34.4700	34.6950	34.300000	34.6200	-0.259%	253,737	-10.023%
2025-08-22	32.9100	35.0600	32.620000	34.7100	+6.114%	335,055	-10.256%
2025-08-21	32.4300	32.7200	31.830000	32.7100	+0.031%	275,477	-4.769%
2025-08-20	33.0600	33.2050	32.290000	32.7000	-1.861%	277,157	-4.740%
2025-08-19	33.4400	33.7800	33.290000	33.3200	-0.060%	255,766	-6.513%
2025-08-18	33.3100	33.7000	33.060000	33.3400	-0.120%	308,159	-6.569%
2025-08-15	33.7100	33.7100	32.760100	33.3800	-0.891%	400,869	-6.681%
2025-08-14	33.9200	33.9750	33.360000	33.6800	-1.951%	271,649	-7.512%
2025-08-13	33.4200	34.5100	33.420000	34.3500	+2.599%	310,368	-9.316%
2025-08-12	32.4600	33.5200	32.277500	33.4800	+3.878%	364,469	-6.959%
2025-08-11	31.6600	32.3300	31.525000	32.2300	+2.807%	400,189	-3.351%
2025-08-08	31.3300	31.6500	31.240000	31.3500	-0.032%	514,094	-0.638%
2025-08-07	31.8700	31.8700	30.945000	31.3600	-0.127%	289,893	-0.670%
2025-08-06	31.5200	31.5400	31.200000	31.4000	+0.673%	411,806	-0.796%
2025-08-05	31.3300	31.3300	30.800000	31.1900	+0.483%	283,087	-0.128%
2025-08-04	30.5000	31.1900	30.310000	31.0400	+1.770%	284,456	+0.354%
2025-08-01	31.3900	31.8100	30.270000	30.5000	-4.209%	517,905	+2.131%
2025-07-31	32.0000	32.1500	31.330000	31.8400	-1.789%	591,754	-2.167%
2025-07-30	32.4200	33.0100	32.040000	32.4200	+0.777%	485,680	-3.917%
2025-07-29	32.5900	32.7152	32.170000	32.1700	-1.319%	391,430	-3.171%
2025-07-28	32.8000	32.8000	32.050000	32.6000	+0.154%	460,554	-4.448%
2025-07-25	32.8600	32.9100	32.000100	32.5500	-0.245%	544,548	-4.301%
2025-07-24	32.7400	33.0900	32.150000	32.6300	-2.218%	734,979	-4.536%
2025-07-23	33.8500	35.4373	30.830000	33.3700	+16.638%	1,127,354	-6.653%
2025-07-22	28.3500	28.8900	28.140000	28.6100	+1.382%	414,053	+8.878%
2025-07-21	28.8400	29.0550	28.210000	28.2200	-1.329%	315,093	+10.383%
2025-07-18	29.0700	29.2900	28.370000	28.6000	-0.832%	385,387	+8.916%
2025-07-17	28.3400	29.0700	28.240000	28.8400	+1.764%	722,321	+8.010%
2025-07-16	28.5200	28.7634	27.840000	28.3400	+0.496%	311,870	+9.915%
2025-07-15	29.1900	29.5300	28.160000	28.2000	-3.193%	458,522	+10.461%
2025-07-14	29.2300	29.5299	28.540000	29.1300	-2.803%	397,547	+6.934%
2025-07-11	30.2600	30.5450	29.940000	29.9700	-1.995%	384,220	+3.937%
2025-07-10	30.2300	30.8300	30.230000	30.5800	+1.191%	379,210	+1.864%
2025-07-09	30.3700	30.5500	29.848900	30.2200	+0.399%	333,510	+3.077%
2025-07-08	30.0300	30.4500	30.000000	30.1000	+0.838%	298,773	+3.488%
2025-07-07	30.4200	30.6900	29.570000	29.8500	-2.195%	272,136	+4.355%
2025-07-03	30.6100	30.8100	30.280000	30.5200	-0.098%	125,458	+2.064%
2025-07-02	30.5100	30.6550	30.130000	30.5500	+0.725%	293,095	+1.964%
2025-07-01	29.1900	31.1418	29.190000	30.3300	+3.339%	406,434	+2.704%
2025-06-30	29.8900	29.8900	29.244500	29.3500	-0.978%	379,925	+6.133%
2025-06-27	29.7100	29.8350	29.110000	29.6400	+0.475%	525,515	+5.094%
2025-06-26	29.0800	29.5200	28.870000	29.5000	+1.865%	463,786	+5.593%
2025-06-25	29.2000	29.4700	28.910000	28.9600	-0.856%	258,337	+7.562%
2025-06-24	28.3900	29.3500	28.253600	29.2100	+4.098%	338,966	+6.642%
2025-06-23	28.0200	28.1250	27.190000	28.0600	+0.250%	278,163	+11.012%
2025-06-20	28.0300	28.2100	27.670000	27.9900	+0.215%	949,506	+11.290%
2025-06-18	28.5800	29.0900	27.830000	27.9300	-1.931%	357,665	+11.529%
2025-06-17	29.0700	29.4800	28.440000	28.4800	-3.327%	431,408	+9.375%
2025-06-16	29.0400	29.5400	28.670300	29.4600	+2.971%	379,110	+5.737%
2025-06-13	29.3500	29.4650	28.540000	28.6100	-4.442%	457,800	+8.878%
2025-06-12	29.4900	29.9500	29.140000	29.9400	+0.605%	396,330	+4.041%
2025-06-11	30.3700	30.5400	29.490000	29.7600	-1.815%	440,999	+4.671%
2025-06-10	29.7600	30.6000	29.480000	30.3100	+2.572%	332,426	+2.771%
2025-06-09	29.6300	29.7500	29.260000	29.5500	+1.581%	321,235	+5.415%
2025-06-06	29.4900	29.6400	28.810000	29.0900	+0.103%	322,922	+7.081%
2025-06-05	28.8000	29.3100	28.660000	29.0600	+0.415%	265,742	+7.192%
2025-06-04	29.3400	29.4282	28.880000	28.9400	-1.060%	208,664	+7.636%
2025-06-03	28.4500	29.2950	28.010000	29.2500	+2.884%	569,472	+6.496%
2025-06-02	28.7400	28.7850	28.340000	28.4300	-1.387%	431,878	+9.567%
2025-05-30	28.9300	29.3500	28.590000	28.8300	-0.928%	481,598	+8.047%
2025-05-29	29.0900	29.2500	28.730000	29.1000	+0.692%	388,547	+7.045%
2025-05-28	29.0000	29.1900	28.565000	28.9000	-0.482%	394,576	+7.785%
2025-05-27	28.6400	29.1300	28.445000	29.0400	+2.506%	564,201	+7.266%
2025-05-23	28.1600	28.5200	28.010000	28.3300	-1.186%	385,452	+9.954%
2025-05-22	28.6400	29.1800	28.590000	28.6700	-0.486%	590,787	+8.650%
2025-05-21	29.1300	29.4250	28.723800	28.8100	-2.537%	729,338	+8.122%
2025-05-20	29.9500	30.1250	29.490000	29.5600	-2.054%	520,701	+5.379%
2025-05-19	29.6100	30.3000	29.500000	30.1800	+0.433%	528,147	+3.214%
2025-05-16	30.0500	30.3200	29.645000	30.0500	0.000%	558,118	+3.661%
2025-05-15	29.9200	30.0650	29.090000	30.0500	+4.813%	505,391	+3.661%
2025-05-14	28.7500	29.1100	28.425000	28.6700	-0.417%	721,717	+8.650%
2025-05-13	28.9900	29.1800	28.470000	28.7900	-0.104%	631,200	+8.197%
2025-05-12	29.2500	29.6900	28.580000	28.8200	+3.260%	414,423	+8.085%
2025-05-09	28.0100	28.2600	27.745000	27.9100	+0.108%	441,979	+11.609%
2025-05-08	27.2600	28.1200	27.020000	27.8800	+3.952%	564,959	+11.729%
2025-05-07	27.0000	27.2750	26.390000	26.8200	+0.187%	636,505	+16.145%
2025-05-06	26.8200	27.1700	26.679900	26.7700	-1.072%	300,632	+16.362%
2025-05-05	26.8500	27.3000	26.810000	27.0600	-0.074%	311,318	+15.115%
2025-05-02	26.9600	27.3500	26.770000	27.0800	+1.690%	315,682	+15.030%
2025-05-01	26.4000	26.9900	26.220000	26.6300	+1.024%	555,241	+16.973%
2025-04-30	26.1500	26.3700	25.575000	26.3600	0.000%	617,976	+18.171%
2025-04-29	25.9500	26.6100	25.730000	26.3600	+1.815%	709,559	+18.171%
2025-04-28	25.8100	26.0400	25.465000	25.8900	+0.700%	549,732	+20.317%
2025-04-25	24.7400	25.7950	24.510000	25.7100	+3.005%	535,065	+21.159%
2025-04-24	24.9400	25.2830	24.550000	24.9600	+0.930%	759,493	+24.800%
2025-04-23	25.1300	26.5800	24.620000	24.7300	-6.995%	1,001,637	+25.960%
2025-04-22	26.1100	26.6200	25.630000	26.5900	+3.142%	591,957	+17.149%
2025-04-21	26.0200	26.0400	25.430000	25.7800	-1.753%	307,249	+20.830%
2025-04-17	25.5200	26.4700	25.520000	26.2400	+2.701%	318,342	+18.712%
2025-04-16	25.7600	25.8950	25.165000	25.5500	-0.545%	381,030	+21.918%
2025-04-15	25.4600	25.8000	25.260000	25.6900	+0.745%	397,205	+21.253%
2025-04-14	25.8800	25.8800	24.938700	25.5000	+0.315%	291,531	+22.157%
2025-04-11	25.3800	25.5800	24.725000	25.4200	+0.316%	298,406	+22.541%

.dark-mode .R9FM15{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R9FM15{ color: #333333; background-color: white; border: 2px solid #333333; }PRGPROG Holdings, Inc.stock NYSE

PRG
PROG Holdings, Inc.
stock NYSE