Skip to main content
PRG logo

PROG Holdings, Inc.

PRGNYSEIndustrialsRental & Leasing Services

$29.61Today:- (-)1Y +2.22%

As of Oct 27, 2026 close

Market cap
$1.21B
P/E (TTM)
8.23
Forward P/E
12.92
Dividend yield
1.73%
52-week range
$25.80$47.73
Volume (live)
-
Avg. volume (3M)
654.70K

PROG Holdings (PRG) Historical Stock Prices

Analyze PROG Holdings (PRG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

PROG Holdings (PRG) Interactive Price Chart

Interactive historical price chart showing PROG Holdings stock price movements and trends across multiple time periods.

Loading chart...

PRG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PRG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202629.7330.0729.3729.6129.611.01M
Oct 26, 202629.7730.1429.2629.4829.48464.38K
Oct 23, 202631.3231.5430.0930.2730.27524.69K
Oct 22, 202630.5531.9330.5431.8331.83521.15K
Oct 21, 202631.1831.1830.2430.6530.65442.30K
Oct 20, 202630.9431.6930.7030.9230.92557.54K
Oct 19, 202630.8631.0330.3330.8330.83462.21K
Oct 16, 202631.1931.4830.8130.9930.99504.08K
Oct 15, 202630.0531.1430.0531.1131.11492.08K
Oct 14, 202630.1230.3129.3529.8229.82617.71K
Oct 13, 202630.7231.0330.3330.5830.58392.96K
Oct 12, 202630.3530.8930.1230.5230.52366.42K
Oct 9, 202630.6431.2030.1630.4830.48495.17K
Oct 8, 202631.0531.2230.0230.9030.901.05M
Oct 7, 202630.9830.9928.8530.2630.261.88M
Oct 6, 202631.3231.9030.9431.2831.28558.10K
Oct 5, 202631.0031.3330.7130.9030.90517.05K
Oct 2, 202631.4231.7830.8631.0031.00555.83K
Oct 1, 202631.1031.4130.4231.1531.15562.05K
Sep 30, 202631.7431.9630.8030.9230.92603.10K
Sep 29, 202632.0032.0331.1831.4931.49392.04K
Sep 28, 202632.0833.1031.3631.9431.94461.88K
Sep 25, 202632.3832.8232.2232.6832.68484.80K
Sep 24, 202632.4033.1832.2732.5432.54850.40K
Sep 23, 202633.7733.8732.1032.2732.271.04M
Sep 22, 202635.6635.8133.7934.2034.20989.88K
Sep 21, 202635.9536.1134.6334.8634.86482.48K
Sep 18, 202635.7036.0935.2535.4835.481.28M
Sep 17, 202636.6736.7535.6235.7435.74529.19K
Sep 16, 202636.4336.6635.4535.7035.70555.69K
Sep 15, 202637.5037.5036.0836.3336.33808.54K
Sep 14, 202637.0037.5636.9237.3837.38459.56K
Sep 11, 202637.6837.6836.5736.9636.96503.60K
Sep 10, 202637.1837.9536.6137.1537.15750.41K
Sep 9, 202637.8038.1237.2937.4337.43524.37K
Sep 8, 202638.7738.8337.5738.0838.08554.39K
Sep 4, 202638.1639.6537.8039.2939.29587.57K
Sep 3, 202639.1839.3537.9338.4738.47352.78K
Sep 2, 202638.0839.0837.9638.7538.75374.11K
Sep 1, 202637.6738.4837.2937.6037.60538.40K
Aug 31, 202638.6238.7038.0038.1338.13573.30K
Aug 28, 202639.6839.9939.0539.1039.10418.07K
Aug 27, 202639.4840.2339.4839.6539.65293.26K
Aug 26, 202639.9940.6039.4939.7739.77445.76K
Aug 25, 202639.3839.8638.2939.8339.83438.16K
Aug 24, 202638.7039.6638.7039.0739.07426.92K
Aug 21, 202638.4539.3438.4538.7738.77448.21K
Aug 20, 202640.6540.7238.1338.2038.20877.77K
Aug 19, 202641.7242.3841.3441.3541.35459.19K
Aug 18, 202642.0042.4041.1941.5341.53372.93K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.