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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$48.44$53.49860,434——
2019-12-30$48.24$53.27617,914——
2019-12-27$47.78$52.76565,684——
2019-12-26$48.30$53.35546,467——
2019-12-24$49.33$54.48286,615——
2019-12-23$49.41$54.56534,087——
2019-12-20$49.92$55.131,191,144——
2019-12-19$50.18$55.42676,039——
2019-12-18$50.38$55.64707,990——
2019-12-17$51.00$56.291,041,764——
2019-12-16$50.60$55.85869,513——
2019-12-13$49.86$55.031,075,366——
2019-12-12$49.19$54.291,131,840——
2019-12-11$49.11$54.20709,051——
2019-12-10$49.13$54.22931,528——
2019-12-09$49.75$54.90712,470——
2019-12-06$50.08$55.28702,212——
2019-12-05$49.21$54.31706,457——
2019-12-04$48.92$53.991,033,394——
2019-12-03$48.00$52.971,077,017——
2019-12-02$48.54$53.57610,722——
2019-11-29$49.53$54.67370,796——
2019-11-27$50.54$55.781,077,960——
2019-11-26$50.55$55.791,392,989——
2019-11-25$48.52$53.55746,071——
2019-11-22$48.59$53.63487,163——
2019-11-21$48.13$53.11613,316——
2019-11-20$48.87$53.94902,760——
2019-11-19$49.40$54.52856,661——
2019-11-18$49.32$54.43923,747——
2019-11-15$49.92$55.09989,771——
2019-11-14$49.83$54.991,403,600——
2019-11-13$48.21$53.21942,493——
2019-11-12$49.47$54.601,377,308——
2019-11-11$48.66$53.701,676,892——
2019-11-08$49.38$54.501,268,368——
2019-11-07$50.89$56.161,670,643——
2019-11-06$52.86$58.342,439,587——
2019-11-05$55.52$61.285,208,233——
2019-11-04$62.65$69.151,298,551——
2019-11-01$62.77$69.28972,675——
2019-10-31$63.55$70.14899,813——
2019-10-30$64.98$71.71968,902——
2019-10-29$66.28$73.15590,325——
2019-10-28$65.42$72.20724,260——
2019-10-25$64.78$71.49951,217——
2019-10-24$63.62$70.221,368,937——
2019-10-23$65.50$72.28874,818——
2019-10-22$65.37$72.141,568,306——
2019-10-21$62.78$69.29830,841——
2019-10-18$61.30$67.65976,448——
2019-10-17$60.89$67.201,109,557——
2019-10-16$60.43$66.701,263,299——
2019-10-15$58.72$64.801,209,654——
2019-10-14$59.10$65.23942,728——
2019-10-11$58.35$64.391,872,606——
2019-10-10$53.43$58.96975,505——
2019-10-09$53.24$58.76978,806——
2019-10-08$52.41$57.841,102,483——
2019-10-07$52.49$57.92617,796——
2019-10-04$52.00$57.39316,208——
2019-10-03$51.43$56.76653,756——
2019-10-02$52.51$57.95751,023——
2019-10-01$53.96$59.55693,488——
2019-09-30$54.50$60.15836,618——
2019-09-27$53.94$59.53634,066——
2019-09-26$53.41$58.94675,567——
2019-09-25$52.27$57.69627,228——
2019-09-24$51.71$57.07765,643——
2019-09-23$51.54$56.88520,529——
2019-09-20$51.06$56.351,232,291——
2019-09-19$51.12$56.42485,512——
2019-09-18$51.31$56.63406,166——
2019-09-17$51.86$57.20580,068——
2019-09-16$51.66$56.98625,695——
2019-09-13$53.22$58.71429,274——
2019-09-12$53.21$58.69502,608——
2019-09-11$54.42$60.02568,985——
2019-09-10$53.22$58.71636,542——
2019-09-09$51.75$57.08609,543——
2019-09-06$52.18$57.55418,191——
2019-09-05$53.21$58.70462,286——
2019-09-04$52.32$57.70511,568——
2019-09-03$52.77$58.20513,690——
2019-08-30$54.38$59.98530,078——
2019-08-29$54.95$60.61367,494——
2019-08-28$54.31$59.90408,641——
2019-08-27$53.38$58.87673,445——
2019-08-26$53.78$59.32554,366——
2019-08-23$52.71$58.13509,210——
2019-08-22$54.73$60.37493,529——
2019-08-21$54.44$60.04448,727——
2019-08-20$53.69$59.22484,569——
2019-08-19$54.61$60.23504,494——
2019-08-16$54.59$60.21651,751——
2019-08-15$53.01$58.47462,286——
2019-08-14$54.16$59.731,038,110——
2019-08-13$54.82$60.46394,729——
2019-08-12$53.77$59.30446,016——
2019-08-09$54.94$60.59849,941——
2019-08-08$55.53$61.25626,756——
2019-08-07$54.25$59.84609,543——
2019-08-06$53.89$59.44746,307——
2019-08-05$52.21$57.591,021,486——
2019-08-02$52.12$57.49611,076——
2019-08-01$53.12$58.59816,811——
2019-07-31$53.48$58.99820,466——
2019-07-30$53.58$59.10875,879——
2019-07-29$53.97$59.53749,844——
2019-07-26$54.35$59.95677,807——
2019-07-25$52.99$58.441,523,858——
2019-07-24$55.13$60.811,092,933——
2019-07-23$53.79$59.33618,503——
2019-07-22$53.46$58.97664,484——
2019-07-19$53.69$59.22614,259——
2019-07-18$53.93$59.48527,367——
2019-07-17$53.56$59.08652,812——
2019-07-16$54.44$60.04657,882——
2019-07-15$54.39$59.99605,417——
2019-07-12$53.81$59.35650,926——
2019-07-11$52.55$57.97867,037——
2019-07-10$53.76$59.29655,642——
2019-07-09$52.99$58.44456,627——
2019-07-08$53.95$59.51899,695——
2019-07-05$54.49$60.10528,428——
2019-07-03$54.32$59.91340,613——
2019-07-02$53.72$59.25669,672——
2019-07-01$53.34$58.841,042,472——
2019-06-28$52.09$57.453,940,100——
2019-06-27$51.72$57.05792,170——
2019-06-26$51.87$57.22677,100——
2019-06-25$51.80$57.13748,901——
2019-06-24$52.24$57.62791,109——
2019-06-21$52.00$57.361,105,430——
2019-06-20$52.04$57.40634,302——
2019-06-19$51.97$57.32629,232——
2019-06-18$51.32$56.61694,785——
2019-06-17$51.65$56.97935,654——
2019-06-14$51.39$56.65525,598——
2019-06-13$51.80$57.101,326,965——
2019-06-12$51.02$56.24838,269——
2019-06-11$50.08$55.21684,763——
2019-06-10$50.24$55.381,347,715——
2019-06-07$47.26$52.10555,663——
2019-06-06$46.41$51.16649,393——
2019-06-05$46.62$51.40612,726——
2019-06-04$46.55$51.31686,178——
2019-06-03$45.11$49.72571,461——
2019-05-31$45.17$49.80692,309——
2019-05-30$46.37$51.12341,203——
2019-05-29$46.09$50.81421,375——
2019-05-28$46.68$51.46532,672——
2019-05-24$46.17$50.90645,031——
2019-05-23$45.21$49.84571,933——
2019-05-22$46.84$51.64405,458——
2019-05-21$47.67$52.55713,885——
2019-05-20$46.37$51.12790,755——
2019-05-17$46.16$50.88829,780——
2019-05-16$46.72$51.50862,085——
2019-05-15$46.01$50.71598,343——
2019-05-14$46.19$50.92413,004——
2019-05-13$45.96$50.67686,650——
2019-05-10$47.79$52.68668,139——
2019-05-09$48.13$53.05720,369——
2019-05-08$48.83$53.83343,325——
2019-05-07$49.43$54.49398,620——
2019-05-06$50.22$55.36530,078——
2019-05-03$49.83$54.93832,492——
2019-05-02$48.30$53.24591,622——
2019-05-01$46.34$51.08474,076——
2019-04-30$47.23$52.07802,545——
2019-04-29$47.80$52.70876,587——
2019-04-26$48.40$53.351,239,129——
2019-04-25$50.08$55.212,302,351——
2019-04-24$45.18$49.81540,218——
2019-04-23$44.89$49.48447,077——
2019-04-22$44.05$48.56300,527——
2019-04-18$45.10$49.71349,574——
2019-04-17$45.22$49.85447,313——
2019-04-16$44.93$49.53372,918——
2019-04-15$44.83$49.42329,059——
2019-04-12$45.06$49.68220,709——
2019-04-11$45.18$49.81382,468——
2019-04-10$45.41$50.06336,722——
2019-04-09$44.85$49.44313,142——
2019-04-08$45.43$50.08351,460——
2019-04-05$45.39$50.03516,048——
2019-04-04$44.98$49.58503,551——
2019-04-03$44.85$49.44263,742——
2019-04-02$44.44$48.98383,293——
2019-04-01$45.25$49.88701,977——
2019-03-29$44.61$49.18927,401——
2019-03-28$44.00$48.51507,206——
2019-03-27$43.44$47.89382,232——
2019-03-26$43.18$47.60523,712——
2019-03-25$43.01$47.41593,037——
2019-03-22$42.56$46.92557,903——
2019-03-21$43.37$47.81678,986——
2019-03-20$43.12$47.54680,990——
2019-03-19$43.25$47.68563,680——
2019-03-18$43.89$48.39493,765——
2019-03-15$43.83$48.282,033,775——
2019-03-14$45.17$49.76432,104——
2019-03-13$45.03$49.61937,895——
2019-03-12$44.61$49.14392,371——
2019-03-11$45.13$49.721,174,756——
2019-03-08$44.77$49.32467,120——
2019-03-07$45.59$50.22567,806——
2019-03-06$45.83$50.48623,927——
2019-03-05$45.92$50.59403,925——
2019-03-04$46.05$50.73619,093——
2019-03-01$46.52$51.25391,664——
2019-02-28$46.05$50.73693,959——
2019-02-27$46.12$50.80503,787——
2019-02-26$46.65$51.39617,796——
2019-02-25$46.00$50.67797,594——
2019-02-22$46.62$51.36525,127——
2019-02-21$45.95$50.62595,159——
2019-02-20$45.56$50.18593,862——
2019-02-19$44.70$49.24782,267——
2019-02-15$44.97$49.541,682,433——
2019-02-14$45.63$50.271,796,324——
2019-02-13$42.75$47.09963,125——
2019-02-12$43.16$47.55748,547——
2019-02-11$42.82$47.18789,812——
2019-02-08$42.35$46.65510,979——
2019-02-07$42.32$46.62769,887——
2019-02-06$42.75$47.09555,073——
2019-02-05$43.47$47.89920,799——
2019-02-04$42.98$47.34573,348——
2019-02-01$42.24$46.53626,874——
2019-01-31$42.46$46.77589,618——
2019-01-30$42.07$46.34627,110——
2019-01-29$41.65$45.89647,861——
2019-01-28$42.06$46.34438,942——
2019-01-25$42.41$46.72560,968——
2019-01-24$41.91$46.17559,907——
2019-01-23$40.32$44.42483,272——
2019-01-22$40.83$44.98448,963——
2019-01-18$41.09$45.26576,885——
2019-01-17$40.18$44.26692,898——
2019-01-16$39.85$43.90523,712——
2019-01-15$38.99$42.95548,117——
2019-01-14$39.15$43.13370,796——
2019-01-11$39.43$43.44331,653——
2019-01-10$39.30$43.30447,902——
2019-01-09$39.38$43.38579,832——
2019-01-08$38.51$42.42362,189——
2019-01-07$38.06$41.93517,109——
2019-01-04$37.31$41.10755,857——
2019-01-03$36.27$39.95668,021——
2019-01-02$36.88$40.63930,938——