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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$45.11$50.04282,300——
2021-12-30$44.84$49.74246,900——
2021-12-29$44.94$49.85411,300——
2021-12-28$45.30$50.25288,100——
2021-12-27$45.16$50.10247,500——
2021-12-23$45.04$49.97345,300——
2021-12-22$44.77$49.67478,300——
2021-12-21$45.40$50.37400,200——
2021-12-20$44.22$49.06599,500——
2021-12-17$46.11$51.151,654,000——
2021-12-16$44.63$49.51800,900——
2021-12-15$45.18$50.121,261,600——
2021-12-14$44.98$49.90948,500——
2021-12-13$45.27$50.221,195,900——
2021-12-10$43.41$48.161,074,300——
2021-12-09$42.09$46.69900,900——
2021-12-08$44.06$48.881,045,900——
2021-12-07$42.64$47.303,988,100——
2021-12-06$43.53$48.292,712,900——
2021-12-03$45.14$50.082,485,400——
2021-12-02$46.72$51.831,794,600——
2021-12-01$45.13$50.071,136,100——
2021-11-30$45.12$50.051,326,600——
2021-11-29$46.60$51.70850,900——
2021-11-26$46.66$51.76484,300——
2021-11-24$47.47$52.66547,100——
2021-11-23$47.51$52.71826,200——
2021-11-22$47.39$52.57621,100——
2021-11-19$47.52$52.72487,300——
2021-11-18$48.26$53.54474,100——
2021-11-17$47.91$53.15443,400——
2021-11-16$48.42$53.72717,200——
2021-11-15$47.33$52.51641,500——
2021-11-12$47.84$53.07548,600——
2021-11-11$48.26$53.54373,000——
2021-11-10$47.65$52.86481,000——
2021-11-09$47.16$52.32403,200——
2021-11-08$46.95$52.08357,600——
2021-11-05$46.71$51.82896,700——
2021-11-04$46.55$51.641,705,100——
2021-11-03$47.59$52.792,426,800——
2021-11-02$41.20$45.71554,300——
2021-11-01$42.61$47.27445,400——
2021-10-29$40.45$44.87370,600——
2021-10-28$41.23$45.74448,000——
2021-10-27$40.74$45.20721,400——
2021-10-26$42.47$47.11390,500——
2021-10-25$46.44$51.52285,600——
2021-10-22$46.95$52.08453,800——
2021-10-21$45.80$50.81253,700——
2021-10-20$45.19$50.13261,400——
2021-10-19$44.36$49.21198,400——
2021-10-18$44.30$49.14272,200——
2021-10-15$44.43$49.29254,400——
2021-10-14$44.61$49.49180,000——
2021-10-13$43.55$48.31138,700——
2021-10-12$43.63$48.40229,100——
2021-10-11$43.80$48.59161,800——
2021-10-08$44.18$49.01184,000——
2021-10-07$45.76$50.76319,400——
2021-10-06$44.37$49.22344,900——
2021-10-05$44.05$48.87383,100——
2021-10-04$43.58$48.35396,100——
2021-10-01$43.14$47.86303,300——
2021-09-30$42.01$46.60323,900——
2021-09-29$42.82$47.50246,100——
2021-09-28$43.29$48.02256,500——
2021-09-27$44.19$49.02338,700——
2021-09-24$42.56$47.21547,000——
2021-09-23$42.38$47.01346,700——
2021-09-22$42.78$47.46324,600——
2021-09-21$42.23$46.85441,700——
2021-09-20$43.62$48.39522,200——
2021-09-17$45.24$50.191,230,900——
2021-09-16$44.14$48.97308,500——
2021-09-15$45.13$50.07553,200——
2021-09-14$46.78$51.90440,600——
2021-09-13$47.05$52.20260,700——
2021-09-10$45.71$50.71291,600——
2021-09-09$46.29$51.35261,600——
2021-09-08$46.01$51.04332,000——
2021-09-07$45.74$50.74249,300——
2021-09-03$47.18$52.34324,300——
2021-09-02$47.60$52.81274,700——
2021-09-01$47.58$52.78321,900——
2021-08-31$47.32$52.50466,500——
2021-08-30$48.00$53.25449,700——
2021-08-27$47.75$52.97414,700——
2021-08-26$45.73$50.73267,000——
2021-08-25$46.56$51.65378,800——
2021-08-24$46.04$51.08266,000——
2021-08-23$44.92$49.83353,600——
2021-08-20$44.88$49.79313,300——
2021-08-19$43.83$48.62439,700——
2021-08-18$43.69$48.47395,100——
2021-08-17$44.54$49.41451,000——
2021-08-16$44.76$49.66358,700——
2021-08-13$45.61$50.60292,500——
2021-08-12$45.76$50.76481,800——
2021-08-11$45.72$50.72510,700——
2021-08-10$44.09$48.91445,500——
2021-08-09$43.49$48.25567,200——
2021-08-06$44.34$49.19409,900——
2021-08-05$44.55$49.42572,400——
2021-08-04$42.95$47.65614,500——
2021-08-03$42.71$47.38586,400——
2021-08-02$43.53$48.29547,600——
2021-07-30$43.77$48.56539,200——
2021-07-29$44.38$49.23587,500——
2021-07-28$45.43$50.40605,000——
2021-07-27$45.60$50.59349,600——
2021-07-26$44.62$49.50345,500——
2021-07-23$44.15$48.98544,000——
2021-07-22$43.27$48.00464,100——
2021-07-21$44.17$49.00647,400——
2021-07-20$43.52$48.28400,200——
2021-07-19$42.41$47.05392,500——
2021-07-16$43.14$47.86311,800——
2021-07-15$44.25$49.09393,400——
2021-07-14$44.91$49.82461,800——
2021-07-13$45.24$50.19539,500——
2021-07-12$45.33$50.29277,900——
2021-07-09$46.07$51.11371,900——
2021-07-08$44.38$49.23458,900——
2021-07-07$45.47$50.44321,500——
2021-07-06$46.34$51.41304,500——
2021-07-02$48.01$53.26310,700——
2021-07-01$47.84$53.07505,100——
2021-06-30$48.13$53.39424,400——
2021-06-29$48.02$53.27364,400——
2021-06-28$48.53$53.84377,300——
2021-06-25$49.34$54.741,481,300——
2021-06-24$48.52$53.83333,800——
2021-06-23$48.25$53.53419,700——
2021-06-22$48.19$53.46370,900——
2021-06-21$48.73$54.06382,500——
2021-06-18$47.33$52.51905,900——
2021-06-17$49.90$55.36405,300——
2021-06-16$50.97$56.54300,100——
2021-06-15$52.08$57.78321,100——
2021-06-14$53.18$59.00359,400——
2021-06-11$55.08$61.10226,300——
2021-06-10$54.65$60.63318,400——
2021-06-09$55.96$62.08537,600——
2021-06-08$54.97$60.98388,800——
2021-06-07$53.30$59.13329,300——
2021-06-04$52.14$57.84338,100——
2021-06-03$52.00$57.69362,600——
2021-06-02$52.18$57.89344,700——
2021-06-01$52.26$57.98344,800——
2021-05-28$52.72$58.49284,500——
2021-05-27$53.82$59.71346,800——
2021-05-26$53.00$58.80338,200——
2021-05-25$51.82$57.49328,900——
2021-05-24$52.92$58.71307,100——
2021-05-21$52.92$58.71274,800——
2021-05-20$53.55$59.41375,700——
2021-05-19$53.16$58.97553,000——
2021-05-18$54.24$60.17412,000——
2021-05-17$54.94$60.95265,200——
2021-05-14$55.19$61.23367,900——
2021-05-13$53.88$59.77580,300——
2021-05-12$52.02$57.71501,600——
2021-05-11$53.53$59.38707,100——
2021-05-10$54.18$60.11820,400——
2021-05-07$55.81$61.91602,800——
2021-05-06$54.75$60.74648,100——
2021-05-05$53.89$59.78665,200——
2021-05-04$53.55$59.41570,600——
2021-05-03$52.08$57.78605,300——
2021-04-30$50.94$56.51902,000——
2021-04-29$50.87$56.431,392,100——
2021-04-28$49.42$54.82876,300——
2021-04-27$46.90$52.031,456,400——
2021-04-26$43.46$48.21407,700——
2021-04-23$43.05$47.76386,700——
2021-04-22$42.71$47.38564,400——
2021-04-21$43.15$47.87581,900——
2021-04-20$43.19$47.91497,300——
2021-04-19$43.51$48.27431,400——
2021-04-16$44.25$49.09309,100——
2021-04-15$43.68$48.46283,400——
2021-04-14$43.49$48.25392,700——
2021-04-13$43.38$48.12657,000——
2021-04-12$43.49$48.25387,000——
2021-04-09$43.93$48.73520,500——
2021-04-08$43.28$48.01604,200——
2021-04-07$43.36$48.10673,400——
2021-04-06$26.01$28.85239,000——
2021-04-05$43.61$48.38499,300——
2021-04-01$45.40$50.37477,600——
2021-03-31$43.29$48.02878,100——
2021-03-30$44.08$48.90444,200——
2021-03-29$43.17$47.89471,100——
2021-03-26$44.96$49.88494,700——
2021-03-25$45.08$50.01386,400——
2021-03-24$43.46$48.21503,000——
2021-03-23$43.47$48.22345,700——
2021-03-22$45.19$50.13397,200——
2021-03-19$46.78$51.901,523,600——
2021-03-18$46.44$51.52627,100——
2021-03-17$48.70$54.03509,200——
2021-03-16$48.86$54.20496,800——
2021-03-15$50.36$55.87394,600——
2021-03-12$49.58$55.00588,100——
2021-03-11$48.84$54.18604,400——
2021-03-10$48.00$53.25767,000——
2021-03-09$48.00$53.25899,600——
2021-03-08$46.85$51.97799,300——
2021-03-05$45.83$50.841,163,400——
2021-03-04$45.27$50.22753,400——
2021-03-03$46.94$52.07732,300——
2021-03-02$48.51$53.82973,300——
2021-03-01$48.65$53.971,008,300——
2021-02-26$50.00$55.471,062,800——
2021-02-25$51.09$56.68912,600——
2021-02-24$49.59$55.01514,900——
2021-02-23$47.41$52.59460,100——
2021-02-22$47.67$52.88540,000——
2021-02-19$48.51$53.82517,800——
2021-02-18$50.00$55.47587,000——
2021-02-17$50.08$55.56407,300——
2021-02-16$51.72$57.38394,900——
2021-02-12$53.11$58.92213,700——
2021-02-11$54.36$60.31459,000——
2021-02-10$55.22$61.26373,100——
2021-02-09$56.23$62.38491,200——
2021-02-08$55.48$61.55561,500——
2021-02-05$53.33$59.16622,300——
2021-02-04$50.30$55.80454,200——
2021-02-03$49.72$55.16598,800——
2021-02-02$50.05$55.52798,300——
2021-02-01$47.91$53.15675,400——
2021-01-29$47.18$52.34609,200——
2021-01-28$48.52$53.83613,400——
2021-01-27$48.59$53.90712,500——
2021-01-26$49.47$54.88504,600——
2021-01-25$49.60$55.02631,300——
2021-01-22$50.82$56.38658,600——
2021-01-21$52.90$58.69718,100——
2021-01-20$54.84$60.84645,100——
2021-01-19$55.09$61.111,013,000——
2021-01-15$58.62$65.03694,700——
2021-01-14$58.25$64.62772,200——
2021-01-13$55.82$61.92727,300——
2021-01-12$54.51$60.47624,800——
2021-01-11$53.20$59.02396,500——
2021-01-08$52.63$58.39538,600——
2021-01-07$53.10$58.91401,200——
2021-01-06$55.00$61.02681,200——
2021-01-05$52.46$58.20588,600——
2021-01-04$51.86$57.53861,500——