MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PRG — PROG Holdings, Inc.
NYSEPROG Holdings, Inc.
$30.26
-1.02(-3.26%)
- O
- 30.98
- H
- 30.99
- L
- 28.85
- V
- 1.89M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$30.26
Period Return+17.7%
Period High$47.73
Period Low$24.51
Avg Daily Volume499.8K
Total Trading Days365
PRG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $30.98 | $30.99 | $28.85 | $30.26 | $-1.02 | -3.26% | 1,888,581 | $29.68 | $28.85 $30.99 |
| Oct 6, 2026 | $31.32 | $31.90 | $30.94 | $31.28 | +$0.38 | +1.23% | 567,207 | $31.40 | $30.94 $31.90 |
| Oct 5, 2026 | $31.00 | $31.33 | $30.71 | $30.90 | $-0.10 | -0.32% | 517,106 | $31.01 | $30.71 $31.33 |
| Oct 2, 2026 | $31.42 | $31.78 | $30.86 | $31.00 | $-0.15 | -0.48% | 555,837 | $31.24 | $30.86 $31.78 |
| Oct 1, 2026 | $31.10 | $31.41 | $30.42 | $31.15 | +$0.23 | +0.74% | 562,053 | $30.94 | $30.42 $31.41 |
| Sep 30, 2026 | $31.74 | $31.96 | $30.80 | $30.92 | $-0.57 | -1.81% | 603,193 | $31.07 | $30.80 $31.96 |
| Sep 29, 2026 | $32.00 | $32.03 | $31.18 | $31.49 | $-0.45 | -1.41% | 392,141 | $31.46 | $31.18 $32.03 |
| Sep 28, 2026 | $32.08 | $33.10 | $31.36 | $31.94 | $-0.74 | -2.26% | 475,104 | $31.88 | $31.36 $33.10 |
| Sep 25, 2026 | $32.38 | $32.82 | $32.22 | $32.68 | +$0.14 | +0.43% | 522,203 | $32.57 | $32.22 $32.82 |
| Sep 24, 2026 | $32.40 | $33.18 | $32.27 | $32.54 | +$0.27 | +0.84% | 886,741 | $32.60 | $32.27 $33.18 |
| Sep 23, 2026 | $33.77 | $33.87 | $32.10 | $32.27 | $-1.93 | -5.64% | 1,051,430 | $32.59 | $32.10 $33.87 |
| Sep 22, 2026 | $35.66 | $35.81 | $33.79 | $34.20 | $-0.66 | -1.89% | 1,099,520 | $34.28 | $33.79 $35.81 |
| Sep 21, 2026 | $35.95 | $36.11 | $34.63 | $34.86 | $-0.62 | -1.75% | 495,446 | $35.01 | $34.63 $36.11 |
| Sep 18, 2026 | $35.70 | $36.09 | $35.25 | $35.48 | $-0.26 | -0.73% | 1,336,287 | $35.52 | $35.25 $36.09 |
| Sep 17, 2026 | $36.67 | $36.75 | $35.62 | $35.74 | +$0.04 | +0.11% | 546,846 | $35.91 | $35.62 $36.75 |
| Sep 16, 2026 | $36.43 | $36.66 | $35.45 | $35.70 | $-0.63 | -1.73% | 583,352 | $36.03 | $35.45 $36.66 |
| Sep 15, 2026 | $37.50 | $37.50 | $36.08 | $36.33 | $-1.05 | -2.81% | 808,541 | $36.70 | $36.08 $37.50 |
| Sep 14, 2026 | $37.00 | $37.56 | $36.92 | $37.38 | +$0.42 | +1.14% | 459,563 | $37.25 | $36.92 $37.56 |
| Sep 11, 2026 | $37.68 | $37.68 | $36.57 | $36.96 | $-0.19 | -0.51% | 517,204 | $36.92 | $36.57 $37.68 |
| Sep 10, 2026 | $37.18 | $37.95 | $36.61 | $37.15 | $-0.28 | -0.75% | 750,411 | $37.37 | $36.61 $37.95 |
| Sep 9, 2026 | $37.80 | $38.12 | $37.29 | $37.43 | $-0.65 | -1.71% | 560,890 | $37.52 | $37.29 $38.12 |
| Sep 8, 2026 | $38.77 | $38.83 | $37.57 | $38.08 | $-1.21 | -3.08% | 554,733 | $38.03 | $37.57 $38.83 |
| Sep 4, 2026 | $38.16 | $39.65 | $37.80 | $39.29 | +$0.82 | +2.13% | 601,333 | $39.30 | $37.80 $39.65 |
| Sep 3, 2026 | $39.18 | $39.35 | $37.93 | $38.47 | $-0.28 | -0.72% | 353,421 | $38.60 | $37.93 $39.35 |
| Sep 2, 2026 | $38.08 | $39.08 | $37.96 | $38.75 | +$1.15 | +3.06% | 374,108 | $38.78 | $37.96 $39.08 |
| Sep 1, 2026 | $37.67 | $38.48 | $37.29 | $37.60 | $-0.53 | -1.39% | 538,402 | $37.65 | $37.29 $38.48 |
| Aug 31, 2026 | $38.62 | $38.70 | $38.00 | $38.13 | $-0.97 | -2.48% | 576,744 | $38.21 | $38.00 $38.70 |
| Aug 28, 2026 | $39.68 | $39.99 | $39.05 | $39.10 | $-0.55 | -1.39% | 418,075 | $39.25 | $39.05 $39.99 |
| Aug 27, 2026 | $39.48 | $40.23 | $39.48 | $39.65 | $-0.12 | -0.30% | 326,737 | $39.72 | $39.48 $40.23 |
| Aug 26, 2026 | $39.99 | $40.60 | $39.49 | $39.77 | $-0.06 | -0.15% | 445,763 | $40.01 | $39.49 $40.60 |