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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$53.87$59.76641,200——
2020-12-30$54.00$59.91392,000——
2020-12-29$54.57$60.54579,200——
2020-12-28$54.50$60.46474,900——
2020-12-24$54.01$59.92140,200——
2020-12-23$54.09$60.01502,200——
2020-12-22$54.05$59.96911,700——
2020-12-21$57.33$63.601,983,300——
2020-12-18$56.90$63.123,201,200——
2020-12-17$52.41$58.14819,400——
2020-12-16$51.99$57.68664,600——
2020-12-15$53.23$59.051,103,500——
2020-12-14$51.25$56.85951,900——
2020-12-11$51.98$57.66752,800——
2020-12-10$52.29$58.01922,000——
2020-12-09$53.98$59.881,370,700——
2020-12-08$55.43$61.49938,500——
2020-12-07$57.20$63.461,043,400——
2020-12-04$57.23$63.491,222,200——
2020-12-03$58.66$65.081,219,000——
2020-12-02$59.45$65.952,081,700——
2020-12-01$55.60$61.681,254,500——
2020-11-30$53.38$59.211,541,425——
2020-11-27$54.85$60.85381,524——
2020-11-25$54.66$60.63569,457——
2020-11-24$56.26$62.411,109,793——
2020-11-23$54.79$60.781,145,752——
2020-11-20$53.44$59.29863,028——
2020-11-19$53.18$59.00672,266——
2020-11-18$52.04$57.741,021,250——
2020-11-17$51.65$57.29406,048——
2020-11-16$51.84$57.51676,628——
2020-11-13$50.93$56.50384,472——
2020-11-12$49.58$54.96429,038——
2020-11-11$50.77$56.28444,247——
2020-11-10$50.11$55.55624,516——
2020-11-09$48.85$54.16766,350——
2020-11-06$48.49$53.75437,881——
2020-11-05$48.63$53.91390,956——
2020-11-04$47.18$52.30409,820——
2020-11-03$47.14$52.26592,330——
2020-11-02$45.05$49.93621,333——
2020-10-30$44.33$49.141,097,649——
2020-10-29$46.45$51.491,185,956——
2020-10-28$46.41$51.45583,487——
2020-10-27$47.81$53.00442,125——
2020-10-26$48.06$53.27419,370——
2020-10-23$49.52$54.89286,143——
2020-10-22$49.80$55.20573,819——
2020-10-21$48.47$53.73636,896——
2020-10-20$49.61$54.99448,374——
2020-10-19$49.88$55.29397,913——
2020-10-16$50.24$55.69477,141——
2020-10-15$50.46$55.93592,094——
2020-10-14$49.19$54.53646,917——
2020-10-13$50.10$55.54633,241——
2020-10-12$50.12$55.56442,479——
2020-10-09$49.76$55.16575,116——
2020-10-08$50.66$56.16476,316——
2020-10-07$50.09$55.53525,952——
2020-10-06$48.82$54.12624,870——
2020-10-05$50.03$55.46504,258——
2020-10-02$48.43$53.69425,383——
2020-10-01$47.65$52.82720,133——
2020-09-30$48.05$53.26754,914——
2020-09-29$48.58$53.86395,908——
2020-09-28$49.06$54.38441,771——
2020-09-25$47.23$52.35565,802——
2020-09-24$46.14$51.15454,151——
2020-09-23$47.68$52.85697,614——
2020-09-22$48.30$53.54528,428——
2020-09-21$47.15$52.271,439,205——
2020-09-18$47.65$52.821,379,194——
2020-09-17$48.13$53.36594,806——
2020-09-16$48.56$53.83602,587——
2020-09-15$49.51$54.84660,712——
2020-09-14$49.35$54.66534,323——
2020-09-11$49.31$54.63866,801——
2020-09-10$50.20$55.602,041,321——
2020-09-09$46.78$51.82545,877——
2020-09-08$46.90$51.95756,211——
2020-09-04$46.37$51.37557,549——
2020-09-03$47.18$52.27764,935——
2020-09-02$48.70$53.95604,709——
2020-09-01$47.96$53.13560,025——
2020-08-31$47.40$52.511,093,051——
2020-08-28$48.28$53.48799,952——
2020-08-27$48.28$53.48506,027——
2020-08-26$47.87$53.03398,856——
2020-08-25$48.30$53.51454,033——
2020-08-24$49.28$54.59793,703——
2020-08-21$48.11$53.29785,804——
2020-08-20$48.11$53.29453,443——
2020-08-19$48.32$53.53545,523——
2020-08-18$48.03$53.21652,341——
2020-08-17$48.65$53.89526,188——
2020-08-14$49.58$54.93386,948——
2020-08-13$49.54$54.88995,548——
2020-08-12$50.21$55.622,036,958——
2020-08-11$48.57$53.801,228,282——
2020-08-10$48.22$53.411,471,628——
2020-08-07$46.33$51.32796,650——
2020-08-06$46.06$51.03834,260——
2020-08-05$45.70$50.621,085,034——
2020-08-04$44.28$49.05762,106——
2020-08-03$43.77$48.481,365,164——
2020-07-31$44.26$49.031,851,148——
2020-07-30$44.75$49.571,626,548——
2020-07-29$46.13$51.104,904,640——
2020-07-28$38.31$42.44729,212——
2020-07-27$38.99$43.19776,725——
2020-07-24$37.91$42.00511,332——
2020-07-23$38.12$42.22564,152——
2020-07-22$37.68$41.75448,138——
2020-07-21$37.06$41.05407,227——
2020-07-20$36.14$40.04368,791——
2020-07-17$36.59$40.53478,674——
2020-07-16$37.35$41.38502,726——
2020-07-15$38.08$42.19846,994——
2020-07-14$36.33$40.24704,217——
2020-07-13$35.97$39.85566,745——
2020-07-10$37.40$41.43433,518——
2020-07-09$37.16$41.16611,665——
2020-07-08$37.17$41.17681,226——
2020-07-07$36.85$40.82991,539——
2020-07-06$38.20$42.32648,214——
2020-07-02$37.94$42.03486,927——
2020-07-01$38.41$42.55704,924——
2020-06-30$38.51$42.66733,574——
2020-06-29$39.44$43.69765,407——
2020-06-26$37.59$41.642,223,476——
2020-06-25$37.42$41.45622,984——
2020-06-24$36.28$40.19566,156——
2020-06-23$37.64$41.70473,604——
2020-06-22$36.95$40.93756,329——
2020-06-19$35.84$39.711,651,072——
2020-06-18$36.79$40.76756,329——
2020-06-17$37.58$41.63663,541——
2020-06-16$38.59$42.712,345,856——
2020-06-15$37.27$41.251,048,603——
2020-06-12$36.94$40.88792,642——
2020-06-11$35.61$39.41989,535——
2020-06-10$38.70$42.831,021,250——
2020-06-09$41.11$45.501,367,404——
2020-06-08$41.80$46.261,906,797——
2020-06-05$38.65$42.781,507,941——
2020-06-04$37.02$40.981,879,090——
2020-06-03$33.66$37.261,137,853——
2020-06-02$32.60$36.09893,800——
2020-06-01$31.66$35.04872,460——
2020-05-29$31.31$34.65893,210——
2020-05-28$30.74$34.02658,354——
2020-05-27$32.55$36.03867,508——
2020-05-26$30.80$34.09550,947——
2020-05-22$28.82$31.90564,152——
2020-05-21$28.58$31.641,549,324——
2020-05-20$28.63$31.69826,597——
2020-05-19$27.37$30.29620,744——
2020-05-18$28.30$31.331,120,993——
2020-05-15$26.55$29.381,100,361——
2020-05-14$27.21$30.111,393,460——
2020-05-13$25.18$27.872,049,692——
2020-05-12$27.91$30.881,134,434——
2020-05-11$29.27$32.401,095,763——
2020-05-08$30.35$33.591,406,901——
2020-05-07$28.29$31.311,850,087——
2020-05-06$24.43$27.04834,968——
2020-05-05$24.94$27.60857,133——
2020-05-04$26.26$29.06904,293——
2020-05-01$25.88$28.641,480,470——
2020-04-30$27.07$29.961,525,744——
2020-04-29$27.42$30.352,103,808——
2020-04-28$23.69$26.22860,198——
2020-04-27$22.75$25.18706,221——
2020-04-24$21.80$24.131,240,072——
2020-04-23$20.47$22.66688,654——
2020-04-22$20.03$22.17531,022——
2020-04-21$19.73$21.841,200,929——
2020-04-20$20.96$23.201,114,391——
2020-04-17$20.86$23.081,078,785——
2020-04-16$19.52$21.60672,266——
2020-04-15$19.72$21.831,165,442——
2020-04-14$22.02$24.371,543,783——
2020-04-13$20.94$23.18919,384——
2020-04-09$21.41$23.691,191,733——
2020-04-08$20.08$22.221,456,772——
2020-04-07$19.41$21.481,680,900——
2020-04-06$18.78$20.781,356,557——
2020-04-03$15.79$17.481,397,587——
2020-04-02$16.26$18.001,295,721——
2020-04-01$16.74$18.531,675,359——
2020-03-31$19.32$21.381,829,219——
2020-03-30$19.13$21.171,430,717——
2020-03-27$20.06$22.201,512,185——
2020-03-26$20.09$22.241,645,412——
2020-03-25$20.15$22.302,068,084——
2020-03-24$17.65$19.542,367,550——
2020-03-23$13.33$14.762,808,142——
2020-03-20$12.72$14.082,642,375——
2020-03-19$15.47$17.122,241,279——
2020-03-18$15.59$17.222,425,439——
2020-03-17$18.54$20.483,556,218——
2020-03-16$20.53$22.671,832,402——
2020-03-13$25.56$28.221,725,584——
2020-03-12$23.55$26.001,718,157——
2020-03-11$25.56$28.231,796,560——
2020-03-10$28.49$31.461,343,471——
2020-03-09$27.50$30.371,166,856——
2020-03-06$29.49$32.571,227,221——
2020-03-05$30.43$33.611,585,283——
2020-03-04$32.03$35.371,180,533——
2020-03-03$31.93$35.271,161,787——
2020-03-02$32.87$36.301,859,519——
2020-02-28$33.36$36.842,521,409——
2020-02-27$34.73$38.361,656,613——
2020-02-26$35.20$38.871,362,099——
2020-02-25$36.22$40.001,747,985——
2020-02-24$36.71$40.542,543,221——
2020-02-21$36.75$40.592,278,418——
2020-02-20$38.55$42.576,047,445——
2020-02-19$47.63$52.601,250,094——
2020-02-18$48.81$53.91864,207——
2020-02-14$49.36$54.52494,826——
2020-02-13$49.47$54.63489,992——
2020-02-12$49.08$54.21613,434——
2020-02-11$49.66$54.84883,543——
2020-02-10$48.10$53.12911,485——
2020-02-07$47.07$51.99755,032——
2020-02-06$48.29$53.33701,741——
2020-02-05$47.99$53.001,155,892——
2020-02-04$46.82$51.713,432,305——
2020-02-03$51.20$56.551,098,474——
2020-01-31$50.35$55.601,069,707——
2020-01-30$53.27$58.82585,491——
2020-01-29$54.05$59.69691,837——
2020-01-28$53.24$58.80450,614——
2020-01-27$52.11$57.55787,808——
2020-01-24$52.15$57.59693,842——
2020-01-23$52.04$57.48664,720——
2020-01-22$51.84$57.25560,497——
2020-01-21$51.20$56.55720,015——
2020-01-17$52.06$57.491,134,670——
2020-01-16$51.09$56.43576,059——
2020-01-15$50.60$55.88705,396——
2020-01-14$50.06$55.28507,324——
2020-01-13$49.43$54.59665,192——
2020-01-10$48.96$54.07644,324——
2020-01-09$49.11$54.23810,091——
2020-01-08$49.70$54.89702,684——
2020-01-07$48.85$53.94584,312——
2020-01-06$48.92$54.03649,629——
2020-01-03$48.32$53.36550,947——
2020-01-02$48.91$54.02776,372——