NYSE:PRG | Historical Stock Price | PROG Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1982-11-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.39$1.08$3.02$8.42$23.49$65.531982-11-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.08$1.081,050,489——
1985-12-30$1.05$1.05405,871——
1985-12-27$1.01$1.01447,254——
1985-12-26$0.99$0.99596,869——
1985-12-24$1.01$1.0147,750——
1985-12-23$1.01$1.01308,780——
1985-12-20$1.02$1.02108,232——
1985-12-19$1.02$1.02784,683——
1985-12-18$1.02$1.02275,355——
1985-12-17$1.07$1.07308,780——
1985-12-16$1.08$1.08240,339——
1985-12-13$1.13$1.13359,713——
1985-12-12$1.05$1.05101,866——
1985-12-11$1.07$1.07210,098——
1985-12-10$1.02$1.02724,201——
1985-12-09$1.10$1.10218,056——
1985-12-06$1.19$1.19119,374——
1985-12-05$1.26$1.26240,339——
1985-12-04$1.38$1.3825,466——
1985-12-03$1.40$1.40705,101——
1985-12-02$1.38$1.38100,274——
1985-11-29$1.35$1.3539,791——
1985-11-27$1.38$1.38149,615——
1985-11-26$1.37$1.37149,615——
1985-11-25$1.37$1.37128,924——
1985-11-22$1.35$1.351,349,719——
1985-11-21$1.32$1.32213,281——
1985-11-20$1.30$1.300——
1985-11-19$1.30$1.303,183——
1985-11-18$1.30$1.301,592——
1985-11-15$1.34$1.3439,791——
1985-11-14$1.34$1.34501,370——
1985-11-13$1.31$1.31105,049——
1985-11-12$1.35$1.35652,577——
1985-11-11$1.34$1.3493,907——
1985-11-08$1.34$1.3417,508——
1985-11-07$1.30$1.3030,241——
1985-11-06$1.29$1.2914,325——
1985-11-05$1.27$1.277,958——
1985-11-04$1.27$1.273,183——
1985-11-01$1.26$1.263,183——
1985-10-31$1.30$1.3089,132——
1985-10-30$1.26$1.2641,383——
1985-10-29$1.26$1.2611,142——
1985-10-28$1.26$1.26273,764——
1985-10-25$1.19$1.19241,931——
1985-10-24$1.23$1.23813,333——
1985-10-23$1.18$1.18638,252——
1985-10-22$1.21$1.210——
1985-10-21$1.21$1.210——
1985-10-18$1.21$1.219,550——
1985-10-17$1.19$1.19140,065——
1985-10-16$1.16$1.161,002,740——
1985-10-15$1.19$1.19146,432——
1985-10-14$1.19$1.197,958——
1985-10-11$1.15$1.1557,299——
1985-10-10$1.13$1.1393,907——
1985-10-09$1.15$1.15175,082——
1985-10-08$1.19$1.19124,149——
1985-10-07$1.21$1.210——
1985-10-04$1.21$1.210——
1985-10-03$1.21$1.214,775——
1985-10-02$1.18$1.181,592——
1985-10-01$1.20$1.20105,049——
1985-09-30$1.24$1.2482,766——
1985-09-26$1.24$1.2412,733——
1985-09-25$1.26$1.2682,766——
1985-09-24$1.24$1.2423,875——
1985-09-23$1.24$1.2442,975——
1985-09-20$1.26$1.263,183——
1985-09-19$1.26$1.2673,216——
1985-09-18$1.29$1.290——
1985-09-17$1.29$1.29108,232——
1985-09-16$1.32$1.321,258,995——
1985-09-13$1.30$1.3027,058——
1985-09-12$1.30$1.301,101,422——
1985-09-11$1.33$1.33114,599——
1985-09-10$1.30$1.3082,766——
1985-09-09$1.30$1.3019,100——
1985-09-06$1.29$1.2960,483——
1985-09-05$1.29$1.2919,100——
1985-09-04$1.29$1.2942,975——
1985-09-03$1.32$1.3211,142——
1985-08-30$1.32$1.320——
1985-08-29$1.32$1.3246,158——
1985-08-28$1.32$1.323,183——
1985-08-27$1.35$1.35181,448——
1985-08-26$1.35$1.3535,016——
1985-08-23$1.34$1.340——
1985-08-22$1.34$1.3442,975——
1985-08-21$1.35$1.35415,421——
1985-08-20$1.35$1.3515,917——
1985-08-19$1.34$1.34178,265——
1985-08-16$1.34$1.34464,762——
1985-08-15$1.37$1.377,958——
1985-08-14$1.35$1.35133,699——
1985-08-13$1.35$1.35358,121——
1985-08-12$1.32$1.327,958——
1985-08-09$1.34$1.340——
1985-08-08$1.34$1.340——
1985-08-07$1.34$1.3447,750——
1985-08-06$1.34$1.34117,782——
1985-08-05$1.34$1.343,183——
1985-08-02$1.30$1.30157,573——
1985-08-01$1.30$1.30251,481——
1985-07-31$1.27$1.2719,100——
1985-07-30$1.27$1.27127,332——
1985-07-29$1.29$1.299,550——
1985-07-26$1.29$1.29381,996——
1985-07-25$1.27$1.2736,608——
1985-07-24$1.29$1.29340,613——
1985-07-23$1.30$1.3047,750——
1985-07-22$1.27$1.27713,059——
1985-07-19$1.32$1.32697,143——
1985-07-18$1.29$1.29335,838——
1985-07-17$1.27$1.27305,597——
1985-07-16$1.23$1.2311,142——
1985-07-15$1.24$1.24375,629——
1985-07-12$1.26$1.2636,608——
1985-07-11$1.24$1.2415,917——
1985-07-10$1.21$1.2111,142——
1985-07-09$1.23$1.2315,917——
1985-07-08$1.21$1.2127,058——
1985-07-05$1.21$1.217,958——
1985-07-03$1.21$1.21127,332——
1985-07-02$1.30$1.3046,158——
1985-07-01$1.30$1.3027,058——
1985-06-28$1.32$1.3214,325——
1985-06-27$1.32$1.32523,653——
1985-06-26$1.32$1.323,183——
1985-06-25$1.32$1.3219,100——
1985-06-24$1.35$1.35162,348——
1985-06-21$1.35$1.3525,466——
1985-06-20$1.32$1.3212,733——
1985-06-19$1.32$1.3274,808——
1985-06-18$1.35$1.3520,691——
1985-06-17$1.40$1.40397,913——
1985-06-14$1.40$1.4042,975——
1985-06-13$1.40$1.404,775——
1985-06-12$1.40$1.40326,288——
1985-06-11$1.42$1.42241,931——
1985-06-10$1.45$1.45525,245——
1985-06-07$1.43$1.43805,375——
1985-06-06$1.45$1.453,183——
1985-06-05$1.41$1.411,018,656——
1985-06-04$1.43$1.4384,357——
1985-06-03$1.41$1.4119,100——
1985-05-31$1.40$1.4070,033——
1985-05-30$1.45$1.4558,891——
1985-05-29$1.41$1.41119,374——
1985-05-28$1.38$1.380——
1985-05-24$1.38$1.3823,875——
1985-05-23$1.41$1.411,592——
1985-05-22$1.38$1.389,550——
1985-05-21$1.38$1.38119,374——
1985-05-20$1.41$1.41432,929——
1985-05-17$1.37$1.371,592——
1985-05-16$1.37$1.377,958——
1985-05-15$1.38$1.38227,606——
1985-05-14$1.35$1.3535,016——
1985-05-13$1.37$1.3733,425——
1985-05-10$1.30$1.30343,796——
1985-05-09$1.34$1.3438,200——
1985-05-08$1.30$1.301,592——
1985-05-07$1.30$1.3033,425——
1985-05-06$1.30$1.303,183——
1985-05-03$1.30$1.30294,455——
1985-05-02$1.30$1.306,367——
1985-05-01$1.30$1.3055,708——
1985-04-30$1.32$1.3297,091——
1985-04-29$1.30$1.3025,466——
1985-04-26$1.32$1.320——
1985-04-25$1.32$1.3230,241——
1985-04-24$1.30$1.3012,733——
1985-04-23$1.27$1.279,550——
1985-04-22$1.30$1.3047,750——
1985-04-19$1.29$1.2939,791——
1985-04-18$1.32$1.323,183——
1985-04-17$1.30$1.3050,933——
1985-04-16$1.27$1.271,680,782——
1985-04-15$1.23$1.2366,849——
1985-04-12$1.24$1.240——
1985-04-11$1.24$1.24289,680——
1985-04-10$1.20$1.20888,141——
1985-04-09$1.21$1.2128,650——
1985-04-08$1.24$1.24136,882——
1985-04-04$1.35$1.3531,833——
1985-04-03$1.34$1.34662,126——
1985-04-02$1.35$1.35114,599——
1985-04-01$1.35$1.3512,733——
1985-03-29$1.37$1.371,592——
1985-03-28$1.34$1.340——
1985-03-27$1.34$1.3438,200——
1985-03-26$1.34$1.349,550——
1985-03-25$1.35$1.3525,466——
1985-03-22$1.37$1.37103,457——
1985-03-21$1.38$1.38213,281——
1985-03-20$1.37$1.376,367——
1985-03-19$1.37$1.3712,733——
1985-03-18$1.37$1.37456,804——
1985-03-15$1.37$1.37477,495——
1985-03-14$1.38$1.3812,733——
1985-03-13$1.38$1.384,775——
1985-03-12$1.38$1.3863,666——
1985-03-11$1.40$1.4022,283——
1985-03-08$1.40$1.4023,875——
1985-03-07$1.40$1.40135,290——
1985-03-06$1.40$1.4068,441——
1985-03-05$1.40$1.404,775——
1985-03-04$1.40$1.40210,098——
1985-03-01$1.38$1.38218,056——
1985-02-28$1.38$1.38273,764——
1985-02-27$1.35$1.3558,891——
1985-02-26$1.37$1.37455,212——
1985-02-25$1.38$1.3822,283——
1985-02-22$1.37$1.3768,441——
1985-02-21$1.37$1.37326,288——
1985-02-20$1.40$1.40103,457——
1985-02-19$1.38$1.3817,508——
1985-02-15$1.38$1.3884,357——
1985-02-14$1.38$1.38205,323——
1985-02-13$1.37$1.3770,033——
1985-02-12$1.40$1.4036,608——
1985-02-11$1.37$1.3774,808——
1985-02-08$1.37$1.3760,483——
1985-02-07$1.40$1.40170,307——
1985-02-06$1.37$1.37167,123——
1985-02-05$1.37$1.37359,713——
1985-02-04$1.34$1.3476,399——
1985-02-01$1.32$1.321,007,514——
1985-01-31$1.35$1.3530,241——
1985-01-30$1.34$1.3466,849——
1985-01-29$1.30$1.30108,232——
1985-01-28$1.34$1.34374,038——
1985-01-25$1.35$1.354,775——
1985-01-24$1.35$1.35324,697——
1985-01-23$1.29$1.29230,789——
1985-01-22$1.27$1.27491,820——
1985-01-21$1.24$1.24165,532——
1985-01-18$1.23$1.2392,316——
1985-01-17$1.19$1.197,958——
1985-01-16$1.19$1.19189,406——
1985-01-15$1.19$1.19120,965——
1985-01-14$1.19$1.19227,606——
1985-01-11$1.16$1.16111,416——
1985-01-10$1.16$1.16311,963——
1985-01-09$1.13$1.13399,504——
1985-01-08$1.12$1.1222,283——
1985-01-07$1.12$1.1247,750——
1985-01-04$1.13$1.1346,158——
1985-01-03$1.12$1.122,775,838——
1985-01-02$1.10$1.10331,063——