PROG Holdings, Inc.PRGNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $33.01 | $33.67 | $32.29 | $32.66 | 381,100 |
| 2/2/2026 | $32.28 | $33.63 | $32.26 | $33.27 | 388,200 |
| 1/30/2026 | $32.16 | $32.66 | $31.78 | $32.44 | 503,338 |
| 1/29/2026 | $32.38 | $32.68 | $31.84 | $32.42 | 430,100 |
| 1/28/2026 | $32.96 | $33.30 | $32.35 | $32.49 | 534,935 |
| 1/27/2026 | $33.22 | $33.25 | $32.53 | $32.90 | 421,900 |
| 1/26/2026 | $33.15 | $33.90 | $32.89 | $33.34 | 360,240 |
| 1/23/2026 | $32.40 | $33.79 | $32.40 | $33.18 | 480,300 |
| 1/22/2026 | $32.95 | $33.25 | $31.85 | $32.56 | 407,100 |
| 1/21/2026 | $32.24 | $33.45 | $32.24 | $32.75 | 529,510 |
| 1/20/2026 | $31.70 | $32.17 | $31.34 | $32.05 | 461,800 |
| 1/16/2026 | $32.02 | $32.53 | $31.87 | $32.49 | 292,700 |
| 1/15/2026 | $31.82 | $32.15 | $31.51 | $32.11 | 356,735 |
| 1/14/2026 | $31.61 | $31.91 | $31.28 | $31.87 | 561,830 |
| 1/13/2026 | $31.62 | $31.86 | $31.35 | $31.55 | 358,200 |
| 1/12/2026 | $31.80 | $31.82 | $31.08 | $31.68 | 355,300 |
| 1/9/2026 | $30.68 | $32.30 | $30.50 | $32.29 | 356,316 |
| 1/8/2026 | $29.60 | $30.90 | $29.60 | $30.74 | 351,626 |
| 1/7/2026 | $30.52 | $30.52 | $29.66 | $30.00 | 279,000 |
| 1/6/2026 | $29.63 | $30.47 | $29.41 | $30.40 | 355,160 |
| 1/5/2026 | $29.13 | $30.28 | $29.07 | $29.84 | 371,443 |
| 1/2/2026 | $29.52 | $29.78 | $29.22 | $29.37 | 339,900 |
| 12/31/2025 | $30.02 | $30.23 | $29.45 | $29.49 | 328,311 |
| 12/30/2025 | $30.28 | $30.49 | $30.24 | $30.27 | 368,000 |
| 12/29/2025 | $30.61 | $30.76 | $30.10 | $30.51 | 288,360 |
| 12/26/2025 | $30.21 | $30.69 | $30.20 | $30.48 | 241,300 |
| 12/24/2025 | $30.09 | $30.56 | $29.99 | $30.51 | 197,600 |
| 12/23/2025 | $30.27 | $30.58 | $29.87 | $30.17 | 388,207 |
| 12/22/2025 | $29.93 | $30.41 | $29.76 | $30.30 | 549,022 |
| 12/19/2025 | $30.53 | $30.65 | $29.78 | $29.95 | 2.47M |
| 12/18/2025 | $30.61 | $30.89 | $30.05 | $30.64 | 886,100 |
| 12/17/2025 | $30.25 | $31.15 | $30.25 | $30.60 | 866,344 |
| 12/16/2025 | $30.78 | $31.26 | $30.39 | $30.44 | 1.03M |
| 12/15/2025 | $30.03 | $30.20 | $29.38 | $29.77 | 470,900 |
| 12/12/2025 | $30.83 | $30.83 | $30.20 | $30.36 | 374,906 |
| 12/11/2025 | $31.25 | $31.52 | $30.33 | $30.64 | 723,200 |
| 12/10/2025 | $30.35 | $31.30 | $30.33 | $31.14 | 765,600 |
| 12/9/2025 | $30.10 | $30.68 | $29.69 | $30.32 | 444,610 |
| 12/8/2025 | $29.67 | $29.79 | $29.09 | $29.14 | 440,331 |
| 12/5/2025 | $29.50 | $29.90 | $28.88 | $29.56 | 619,131 |
| 12/4/2025 | $30.24 | $30.24 | $29.28 | $29.55 | 541,603 |
| 12/3/2025 | $29.96 | $30.54 | $29.89 | $30.17 | 516,711 |
| 12/2/2025 | $29.29 | $30.19 | $27.48 | $29.81 | 649,511 |
| 12/1/2025 | $28.70 | $29.40 | $28.63 | $29.03 | 316,520 |
| 11/28/2025 | $29.16 | $29.32 | $28.68 | $28.78 | 358,531 |
| 11/26/2025 | $29.00 | $29.73 | $29.00 | $29.16 | 470,200 |
| 11/25/2025 | $28.27 | $29.32 | $28.27 | $29.19 | 457,113 |
| 11/24/2025 | $27.96 | $28.41 | $27.73 | $28.11 | 501,230 |
| 11/21/2025 | $27.07 | $28.54 | $26.77 | $28.11 | 461,383 |
| 11/20/2025 | $26.77 | $27.15 | $26.38 | $26.53 | 569,900 |
| 11/19/2025 | $26.15 | $26.35 | $25.80 | $26.33 | 567,308 |
| 11/18/2025 | $26.31 | $26.53 | $26.00 | $26.18 | 358,713 |
| 11/17/2025 | $27.56 | $27.56 | $26.43 | $26.52 | 305,500 |
| 11/14/2025 | $27.87 | $27.87 | $27.22 | $27.73 | 272,833 |
| 11/13/2025 | $28.00 | $28.52 | $27.70 | $27.97 | 233,600 |
| 11/12/2025 | $28.24 | $28.74 | $28.16 | $28.23 | 270,523 |
| 11/11/2025 | $27.42 | $28.20 | $27.11 | $28.17 | 320,635 |
| 11/10/2025 | $27.38 | $27.81 | $27.21 | $27.41 | 313,817 |
| 11/7/2025 | $27.74 | $27.99 | $27.16 | $27.34 | 664,592 |
| 11/6/2025 | $28.22 | $28.99 | $27.65 | $27.75 | 528,325 |