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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$0.96$0.9692,316——
1986-12-30$0.93$0.933,183——
1986-12-29$0.93$0.930——
1986-12-26$0.93$0.936,367——
1986-12-24$0.94$0.94437,704——
1986-12-23$0.96$0.96342,205——
1986-12-22$0.96$0.9674,808——
1986-12-19$0.94$0.943,183——
1986-12-18$0.94$0.944,775——
1986-12-17$0.96$0.9611,142——
1986-12-16$0.97$0.97213,281——
1986-12-15$0.99$0.9923,875——
1986-12-12$0.97$0.9725,466——
1986-12-11$0.99$0.999,550——
1986-12-10$0.97$0.97211,689——
1986-12-09$1.01$1.0154,116——
1986-12-08$0.99$0.99464,762——
1986-12-05$0.99$0.99176,673——
1986-12-04$0.97$0.9717,508——
1986-12-03$1.00$1.001,047,306——
1986-12-02$0.98$0.983,036,868——
1986-12-01$0.96$0.969,550——
1986-11-28$0.96$0.96706,693——
1986-11-26$0.93$0.93243,522——
1986-11-25$0.91$0.914,071,441——
1986-11-24$0.93$0.93587,319——
1986-11-21$0.88$0.88405,871——
1986-11-20$0.91$0.91526,836——
1986-11-19$0.88$0.88348,571——
1986-11-18$0.90$0.90280,130——
1986-11-17$0.91$0.91116,190——
1986-11-14$0.91$0.91146,432——
1986-11-13$0.94$0.9452,524——
1986-11-12$0.96$0.9630,241——
1986-11-11$0.94$0.9452,524——
1986-11-10$0.94$0.94240,339——
1986-11-07$0.94$0.948,777,950——
1986-11-06$0.94$0.949,550——
1986-11-05$0.99$0.993,183——
1986-11-04$1.01$1.010——
1986-11-03$1.01$1.010——
1986-10-31$1.01$1.010——
1986-10-30$1.01$1.011,592——
1986-10-29$1.01$1.016,367——
1986-10-28$1.01$1.011,592——
1986-10-27$0.99$0.9931,833——
1986-10-24$1.02$1.02183,040——
1986-10-23$1.05$1.05216,464——
1986-10-22$1.04$1.0423,875——
1986-10-21$1.04$1.043,183——
1986-10-20$1.05$1.05190,998——
1986-10-17$1.04$1.041,592——
1986-10-16$1.05$1.050——
1986-10-15$1.05$1.05241,931——
1986-10-14$1.05$1.05190,998——
1986-10-13$1.04$1.0419,100——
1986-10-10$1.04$1.041,668,049——
1986-10-09$1.04$1.0439,791——
1986-10-08$1.02$1.0225,466——
1986-10-07$1.07$1.070——
1986-10-06$1.07$1.074,775——
1986-10-03$1.04$1.04257,847——
1986-10-02$1.07$1.07157,573——
1986-10-01$1.12$1.1211,142——
1986-09-30$1.08$1.0831,833——
1986-09-29$1.10$1.1047,750——
1986-09-26$1.13$1.139,550——
1986-09-25$1.10$1.1046,158——
1986-09-24$1.08$1.080——
1986-09-23$1.08$1.08111,416——
1986-09-22$1.11$1.111,475,460——
1986-09-19$1.13$1.131,594,833——
1986-09-18$1.10$1.100——
1986-09-17$1.10$1.101,591,650——
1986-09-16$1.15$1.150——
1986-09-15$1.15$1.1581,174——
1986-09-12$1.14$1.1454,116——
1986-09-11$1.21$1.2163,666——
1986-09-10$1.21$1.213,183——
1986-09-09$1.24$1.243,183——
1986-09-08$1.23$1.234,775——
1986-09-05$1.24$1.24187,815——
1986-09-04$1.23$1.2371,624——
1986-09-03$1.24$1.241,647,358——
1986-09-02$1.24$1.2447,750——
1986-08-29$1.23$1.237,958——
1986-08-28$1.23$1.2315,917——
1986-08-27$1.24$1.241,989,563——
1986-08-26$1.23$1.239,550——
1986-08-25$1.24$1.249,550——
1986-08-22$1.21$1.2139,791——
1986-08-21$1.19$1.199,550——
1986-08-20$1.19$1.1923,875——
1986-08-19$1.21$1.21636,660——
1986-08-18$1.19$1.193,183——
1986-08-15$1.20$1.2036,608——
1986-08-14$1.19$1.194,775——
1986-08-13$1.24$1.2442,975——
1986-08-12$1.19$1.191,413,385——
1986-08-11$1.15$1.151,592——
1986-08-08$1.17$1.1770,033——
1986-08-07$1.15$1.1515,917——
1986-08-06$1.15$1.153,183——
1986-08-05$1.16$1.16491,820——
1986-08-04$1.16$1.160——
1986-08-01$1.16$1.1623,875——
1986-07-31$1.18$1.18127,332——
1986-07-30$1.18$1.184,775——
1986-07-29$1.15$1.15143,249——
1986-07-28$1.15$1.1530,241——
1986-07-25$1.19$1.1915,917——
1986-07-24$1.17$1.170——
1986-07-23$1.17$1.17160,757——
1986-07-22$1.19$1.191,592——
1986-07-21$1.15$1.15184,631——
1986-07-18$1.19$1.194,775——
1986-07-17$1.16$1.164,775——
1986-07-16$1.16$1.16117,782——
1986-07-15$1.18$1.180——
1986-07-14$1.18$1.1852,524——
1986-07-11$1.19$1.19549,119——
1986-07-10$1.16$1.160——
1986-07-09$1.16$1.16396,321——
1986-07-08$1.19$1.191,592——
1986-07-07$1.19$1.1982,766——
1986-07-03$1.18$1.1898,682——
1986-07-02$1.15$1.15262,622——
1986-07-01$1.13$1.1341,383——
1986-06-30$1.16$1.1620,691——
1986-06-27$1.15$1.1538,200——
1986-06-26$1.13$1.13284,905——
1986-06-25$1.13$1.133,183——
1986-06-24$1.10$1.10261,031——
1986-06-23$1.10$1.1063,666——
1986-06-20$1.12$1.12636,660——
1986-06-19$1.10$1.104,775——
1986-06-18$1.10$1.101,592——
1986-06-17$1.13$1.130——
1986-06-16$1.13$1.139,550——
1986-06-13$1.10$1.10235,564——
1986-06-12$1.10$1.10152,798——
1986-06-11$1.10$1.10105,049——
1986-06-10$1.13$1.13175,082——
1986-06-09$1.12$1.124,775——
1986-06-06$1.10$1.1057,299——
1986-06-05$1.10$1.1044,566——
1986-06-04$1.12$1.1231,833——
1986-06-03$1.12$1.129,550——
1986-06-02$1.10$1.103,393,398——
1986-05-30$1.08$1.081,906,797——
1986-05-29$1.13$1.13141,657——
1986-05-28$1.10$1.109,550——
1986-05-27$1.10$1.10407,462——
1986-05-23$1.10$1.1071,624——
1986-05-22$1.13$1.1331,833——
1986-05-21$1.11$1.1119,100——
1986-05-20$1.10$1.100——
1986-05-19$1.10$1.1058,891——
1986-05-16$1.12$1.1225,466——
1986-05-15$1.12$1.124,775——
1986-05-14$1.12$1.12160,757——
1986-05-13$1.13$1.130——
1986-05-12$1.13$1.137,958——
1986-05-09$1.13$1.1350,933——
1986-05-08$1.09$1.09286,497——
1986-05-07$1.09$1.0922,283——
1986-05-06$1.13$1.13281,722——
1986-05-05$1.15$1.15178,265——
1986-05-02$1.17$1.17159,165——
1986-05-01$1.16$1.16130,515——
1986-04-30$1.18$1.187,958——
1986-04-29$1.18$1.1858,891——
1986-04-28$1.20$1.200——
1986-04-25$1.20$1.20684,410——
1986-04-24$1.21$1.211,149,171——
1986-04-23$1.23$1.233,183——
1986-04-22$1.23$1.2327,058——
1986-04-21$1.24$1.2435,016——
1986-04-18$1.21$1.2117,508——
1986-04-17$1.16$1.16109,824——
1986-04-16$1.16$1.1628,650——
1986-04-15$1.15$1.1519,100——
1986-04-14$1.10$1.1030,241——
1986-04-11$1.12$1.1215,917——
1986-04-10$1.12$1.120——
1986-04-09$1.12$1.126,367——
1986-04-08$1.13$1.130——
1986-04-07$1.13$1.1320,691——
1986-04-04$1.13$1.1342,975——
1986-04-03$1.10$1.100——
1986-04-02$1.10$1.103,183——
1986-04-01$1.12$1.12173,490——
1986-03-31$1.10$1.103,183——
1986-03-27$1.10$1.101,592——
1986-03-26$1.10$1.109,550——
1986-03-25$1.12$1.127,958——
1986-03-24$1.10$1.10281,722——
1986-03-21$1.10$1.100——
1986-03-20$1.10$1.10391,546——
1986-03-19$1.13$1.13253,072——
1986-03-18$1.13$1.13202,140——
1986-03-17$1.13$1.1393,907——
1986-03-14$1.10$1.1063,666——
1986-03-13$1.10$1.1087,541——
1986-03-12$1.12$1.123,183——
1986-03-11$1.10$1.1017,508——
1986-03-10$1.12$1.127,958——
1986-03-07$1.10$1.10170,307——
1986-03-06$1.12$1.1258,891——
1986-03-05$1.10$1.109,550——
1986-03-04$1.13$1.1338,200——
1986-03-03$1.13$1.1357,299——
1986-02-28$1.12$1.123,183——
1986-02-27$1.12$1.12106,641——
1986-02-26$1.13$1.130——
1986-02-25$1.13$1.13612,785——
1986-02-24$1.15$1.1519,100——
1986-02-21$1.12$1.12418,604——
1986-02-20$1.12$1.12385,179——
1986-02-19$1.10$1.1030,241——
1986-02-18$1.07$1.0784,357——
1986-02-14$1.07$1.07133,699——
1986-02-13$1.04$1.041,642,583——
1986-02-12$1.02$1.026,367——
1986-02-11$1.02$1.02912,015——
1986-02-10$1.02$1.02709,876——
1986-02-07$1.01$1.014,775——
1986-02-06$1.02$1.0263,666——
1986-02-05$1.00$1.00539,569——
1986-02-04$1.02$1.02120,965——
1986-02-03$1.04$1.0452,524——
1986-01-31$1.05$1.050——
1986-01-30$1.05$1.05175,082——
1986-01-29$1.05$1.05853,124——
1986-01-28$1.02$1.023,183——
1986-01-27$1.02$1.0231,833——
1986-01-24$1.05$1.0514,325——
1986-01-23$1.04$1.0463,666——
1986-01-22$1.07$1.073,183——
1986-01-21$1.02$1.0285,949——
1986-01-20$1.07$1.07200,548——
1986-01-17$1.05$1.05329,472——
1986-01-16$1.05$1.056,367——
1986-01-15$1.05$1.0514,325——
1986-01-14$1.05$1.0547,750——
1986-01-13$1.05$1.057,958——
1986-01-10$1.08$1.087,958——
1986-01-09$1.05$1.051,592——
1986-01-08$1.08$1.086,367——
1986-01-07$1.05$1.054,775——
1986-01-06$1.05$1.051,592——
1986-01-03$1.05$1.0523,875——
1986-01-02$1.07$1.07264,214——