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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.60$1.6688,337——
1994-12-29$1.57$1.62796——
1994-12-28$1.54$1.5964,462——
1994-12-27$1.54$1.5911,937——
1994-12-23$1.48$1.530——
1994-12-22$1.48$1.530——
1994-12-21$1.48$1.530——
1994-12-20$1.48$1.530——
1994-12-19$1.48$1.531,592——
1994-12-16$1.57$1.621,592——
1994-12-15$1.52$1.580——
1994-12-14$1.52$1.58796——
1994-12-13$1.48$1.530——
1994-12-12$1.48$1.533,183——
1994-12-09$1.52$1.583,979——
1994-12-08$1.52$1.585,571——
1994-12-07$1.57$1.620——
1994-12-06$1.57$1.620——
1994-12-05$1.57$1.620——
1994-12-02$1.57$1.620——
1994-12-01$1.57$1.620——
1994-11-30$1.57$1.627,958——
1994-11-29$1.54$1.59796——
1994-11-28$1.59$1.640——
1994-11-25$1.59$1.640——
1994-11-23$1.59$1.640——
1994-11-22$1.59$1.641,592——
1994-11-21$1.62$1.670——
1994-11-18$1.62$1.676,367——
1994-11-17$1.66$1.72796——
1994-11-16$1.63$1.690——
1994-11-15$1.63$1.6931,833——
1994-11-14$1.60$1.6545,362——
1994-11-11$1.54$1.597,958——
1994-11-10$1.48$1.528,754——
1994-11-09$1.57$1.620——
1994-11-08$1.57$1.623,979——
1994-11-07$1.52$1.570——
1994-11-04$1.52$1.570——
1994-11-03$1.52$1.570——
1994-11-02$1.52$1.570——
1994-11-01$1.52$1.570——
1994-10-31$1.52$1.578,754——
1994-10-28$1.57$1.620——
1994-10-27$1.57$1.623,979——
1994-10-26$1.57$1.62796——
1994-10-25$1.57$1.6212,733——
1994-10-24$1.51$1.5623,875——
1994-10-21$1.45$1.490——
1994-10-20$1.45$1.49114,599——
1994-10-19$1.48$1.5227,058——
1994-10-18$1.51$1.560——
1994-10-17$1.51$1.560——
1994-10-14$1.51$1.5640,587——
1994-10-13$1.45$1.490——
1994-10-12$1.45$1.495,571——
1994-10-11$1.49$1.5455,708——
1994-10-10$1.54$1.590——
1994-10-07$1.54$1.590——
1994-10-06$1.54$1.591,592——
1994-10-05$1.46$1.510——
1994-10-04$1.46$1.5137,404——
1994-10-03$1.51$1.563,979——
1994-09-30$1.48$1.520——
1994-09-29$1.48$1.5219,100——
1994-09-28$1.43$1.480——
1994-09-27$1.43$1.4813,529——
1994-09-26$1.55$1.613,979——
1994-09-23$1.55$1.617,958——
1994-09-22$1.60$1.650——
1994-09-21$1.60$1.6537,404——
1994-09-20$1.60$1.6540,587——
1994-09-19$1.63$1.690——
1994-09-16$1.63$1.693,979——
1994-09-15$1.63$1.690——
1994-09-14$1.63$1.690——
1994-09-13$1.63$1.6932,629——
1994-09-12$1.60$1.651,592——
1994-09-09$1.63$1.693,183——
1994-09-08$1.63$1.690——
1994-09-07$1.63$1.690——
1994-09-06$1.63$1.690——
1994-09-02$1.63$1.690——
1994-09-01$1.63$1.690——
1994-08-31$1.63$1.6915,917——
1994-08-30$1.60$1.650——
1994-08-29$1.60$1.6519,896——
1994-08-26$1.66$1.721,592——
1994-08-25$1.63$1.6958,891——
1994-08-24$1.57$1.6250,137——
1994-08-23$1.59$1.6429,446——
1994-08-22$1.57$1.620——
1994-08-19$1.57$1.6226,262——
1994-08-18$1.51$1.560——
1994-08-17$1.51$1.566,367——
1994-08-16$1.51$1.560——
1994-08-15$1.51$1.560——
1994-08-12$1.51$1.567,958——
1994-08-11$1.52$1.570——
1994-08-10$1.52$1.570——
1994-08-09$1.52$1.570——
1994-08-08$1.52$1.5711,937——
1994-08-05$1.57$1.620——
1994-08-04$1.57$1.620——
1994-08-03$1.57$1.620——
1994-08-02$1.57$1.62796——
1994-08-01$1.59$1.641,592——
1994-07-29$1.57$1.620——
1994-07-28$1.57$1.620——
1994-07-27$1.57$1.620——
1994-07-26$1.57$1.620——
1994-07-25$1.57$1.623,979——
1994-07-22$1.63$1.690——
1994-07-21$1.63$1.6939,791——
1994-07-20$1.66$1.7220,691——
1994-07-19$1.57$1.620——
1994-07-18$1.57$1.629,550——
1994-07-15$1.51$1.564,775——
1994-07-14$1.55$1.610——
1994-07-13$1.55$1.611,592——
1994-07-12$1.54$1.5950,137——
1994-07-11$1.41$1.4636,608——
1994-07-08$1.40$1.4415,917——
1994-07-07$1.41$1.46132,903——
1994-07-06$1.45$1.49112,211——
1994-07-05$1.52$1.570——
1994-07-01$1.52$1.5716,712——
1994-06-30$1.57$1.6221,487——
1994-06-29$1.60$1.650——
1994-06-28$1.60$1.650——
1994-06-27$1.60$1.650——
1994-06-24$1.60$1.650——
1994-06-23$1.60$1.650——
1994-06-22$1.60$1.650——
1994-06-21$1.60$1.650——
1994-06-20$1.60$1.650——
1994-06-17$1.60$1.652,387——
1994-06-16$1.48$1.520——
1994-06-15$1.48$1.527,958——
1994-06-14$1.57$1.6223,875——
1994-06-13$1.60$1.650——
1994-06-10$1.60$1.650——
1994-06-09$1.60$1.650——
1994-06-08$1.60$1.6515,917——
1994-06-07$1.62$1.670——
1994-06-06$1.62$1.6731,037——
1994-06-03$1.60$1.6597,091——
1994-06-02$1.62$1.670——
1994-06-01$1.62$1.670——
1994-05-31$1.62$1.674,775——
1994-05-27$1.63$1.680——
1994-05-26$1.63$1.680——
1994-05-25$1.63$1.680——
1994-05-24$1.63$1.6839,791——
1994-05-23$1.63$1.6823,875——
1994-05-20$1.63$1.6823,875——
1994-05-19$1.57$1.620——
1994-05-18$1.57$1.620——
1994-05-17$1.57$1.620——
1994-05-16$1.57$1.620——
1994-05-13$1.57$1.620——
1994-05-12$1.57$1.627,958——
1994-05-11$1.57$1.620——
1994-05-10$1.57$1.620——
1994-05-09$1.57$1.6215,917——
1994-05-06$1.62$1.6726,262——
1994-05-05$1.66$1.7187,541——
1994-05-04$1.66$1.719,550——
1994-05-03$1.63$1.6825,466——
1994-05-02$1.60$1.6536,608——
1994-04-29$1.57$1.623,979——
1994-04-28$1.66$1.7159,687——
1994-04-26$1.54$1.59796——
1994-04-25$1.54$1.590——
1994-04-22$1.54$1.590——
1994-04-21$1.54$1.590——
1994-04-20$1.54$1.593,979——
1994-04-19$1.56$1.610——
1994-04-18$1.56$1.610——
1994-04-15$1.56$1.610——
1994-04-14$1.56$1.610——
1994-04-13$1.56$1.6187,541——
1994-04-12$1.63$1.681,592——
1994-04-11$1.54$1.591,592——
1994-04-08$1.51$1.550——
1994-04-07$1.51$1.550——
1994-04-06$1.51$1.550——
1994-04-05$1.51$1.550——
1994-04-04$1.51$1.553,183——
1994-03-31$1.66$1.7153,320——
1994-03-30$1.59$1.6331,833——
1994-03-29$1.57$1.6272,420——
1994-03-28$1.66$1.710——
1994-03-25$1.66$1.710——
1994-03-24$1.66$1.7157,299——
1994-03-23$1.63$1.6811,937——
1994-03-22$1.60$1.6529,446——
1994-03-21$1.65$1.7021,487——
1994-03-18$1.63$1.686,367——
1994-03-17$1.60$1.650——
1994-03-16$1.60$1.6547,750——
1994-03-15$1.66$1.711,592——
1994-03-14$1.60$1.6516,712——
1994-03-11$1.66$1.71118,578——
1994-03-10$1.73$1.7880,378——
1994-03-09$1.82$1.887,958——
1994-03-08$1.79$1.843,979——
1994-03-07$1.82$1.880——
1994-03-04$1.82$1.880——
1994-03-03$1.82$1.8821,487——
1994-03-02$1.76$1.8115,917——
1994-03-01$1.85$1.910——
1994-02-28$1.85$1.9133,425——
1994-02-25$1.88$1.940——
1994-02-24$1.88$1.9442,975——
1994-02-23$1.95$2.013,979——
1994-02-22$1.98$2.044,775——
1994-02-18$1.95$2.0129,446——
1994-02-17$1.95$2.015,571——
1994-02-16$1.88$1.94115,395——
1994-02-15$1.85$1.9150,137——
1994-02-14$1.88$1.9426,262——
1994-02-11$1.82$1.880——
1994-02-10$1.82$1.8854,912——
1994-02-09$1.82$1.880——
1994-02-08$1.82$1.8847,750——
1994-02-07$1.82$1.886,367——
1994-02-04$1.88$1.9417,508——
1994-02-03$1.85$1.910——
1994-02-02$1.85$1.917,958——
1994-02-01$1.82$1.8876,399——
1994-01-31$1.82$1.887,958——
1994-01-28$1.85$1.9112,733——
1994-01-27$1.85$1.9111,937——
1994-01-26$1.81$1.86118,578——
1994-01-25$1.85$1.910——
1994-01-24$1.85$1.9123,079——
1994-01-21$1.85$1.910——
1994-01-20$1.85$1.91113,007——
1994-01-19$1.76$1.8123,875——
1994-01-18$1.76$1.8175,603——
1994-01-17$1.88$1.9415,917——
1994-01-14$1.85$1.910——
1994-01-13$1.85$1.9120,691——
1994-01-12$1.85$1.9171,624——
1994-01-11$1.74$1.805,571——
1994-01-10$1.82$1.8851,729——
1994-01-07$1.60$1.651,592——
1994-01-06$1.66$1.715,571——
1994-01-05$1.70$1.757,162——
1994-01-04$1.66$1.713,183——
1994-01-03$1.57$1.620——