PROG Holdings, Inc. Common Stock (PRG)

42.75Last Price

-0.53 (-1.22%)Change

Prog Holdings Inc is a financial services company that specializes in providing innovative payment solutions and leasing options for consumers and businesses

The company focuses on helping its customers access essential goods and services through flexible financing alternatives, including point-of-sale financing and lease-to-own programs. By leveraging technology and data analytics, Prog Holdings aims to create tailored financial products that promote accessibility and convenience, ultimately enhancing the consumer experience. Additionally, the company's partnerships with a wide range of retail and e-commerce platforms enable seamless integration of its services into various shopping environments.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	43.05	43.05	41.65	42.75	432,947	42.75
1/30/2025	42.68	43.78	42.64	43.28	393,829	43.28
1/29/2025	42.00	42.60	41.73	42.16	179,417	42.16
1/28/2025	41.75	42.32	41.33	42.10	198,815	42.10
1/27/2025	42.22	43.18	41.98	42.31	261,527	42.31
1/24/2025	42.16	42.63	41.82	42.26	185,715	42.26
1/23/2025	43.23	43.23	41.90	42.16	367,435	42.16
1/22/2025	43.54	43.58	43.05	43.20	250,825	43.20
1/21/2025	43.48	43.96	43.19	43.82	310,965	43.82
1/17/2025	43.16	43.44	42.85	43.11	491,252	43.11
1/16/2025	41.90	42.97	41.78	42.90	274,448	42.90
1/15/2025	42.34	42.54	41.79	42.18	258,291	42.18
1/14/2025	41.67	41.97	40.21	40.91	353,193	40.91
1/13/2025	39.71	41.65	39.27	41.54	384,370	41.54
1/10/2025	40.57	41.12	40.06	40.13	286,899	40.13
1/08/2025	41.36	41.73	40.93	41.28	290,815	41.28
1/07/2025	42.70	43.13	41.78	42.24	364,927	42.24
1/06/2025	42.90	43.20	42.01	42.57	305,333	42.57
1/03/2025	42.43	42.96	41.89	42.74	429,999	42.74
1/02/2025	42.59	43.02	41.96	42.30	198,546	42.30
12/31/2024	41.99	0.00	42.26	42.26	0	42.26
12/30/2024	41.97	42.52	41.00	41.99	226,657	41.99
12/27/2024	42.68	42.83	41.68	42.15	154,916	42.15
12/26/2024	42.06	43.22	41.94	43.03	228,706	43.03
12/24/2024	41.64	42.64	41.47	42.51	113,143	42.51
12/23/2024	41.74	41.80	41.22	41.73	255,849	41.73
12/20/2024	41.20	42.30	41.05	42.12	1,191,629	42.12
12/19/2024	42.65	43.08	41.15	41.66	378,024	41.66
12/18/2024	44.41	44.86	41.84	42.10	368,838	42.10
12/17/2024	43.57	43.93	42.85	43.90	509,935	43.90
12/16/2024	44.10	45.04	43.67	43.89	353,211	43.89
12/13/2024	46.73	46.83	44.01	44.13	453,470	44.13
12/12/2024	47.98	48.77	47.01	47.11	361,316	47.11
12/11/2024	47.76	48.82	47.70	48.12	341,407	48.12
12/10/2024	46.85	48.14	46.02	47.47	470,881	47.47
12/09/2024	46.93	46.97	46.21	46.88	267,428	46.88
12/06/2024	47.42	47.78	46.58	46.89	228,906	46.89
12/05/2024	47.87	48.31	47.23	47.38	413,071	47.38
12/04/2024	47.98	48.47	47.65	47.87	323,756	47.87
12/03/2024	48.56	48.56	47.49	48.11	265,252	48.11
12/02/2024	48.92	49.29	47.68	48.41	416,491	48.41
11/29/2024	48.79	49.02	48.22	48.66	184,465	48.66
11/27/2024	49.30	49.49	48.05	48.21	556,365	48.21
11/26/2024	47.81	49.23	47.68	49.14	465,651	49.14
11/25/2024	47.84	48.83	47.74	48.08	469,227	48.08
11/22/2024	46.34	47.66	46.34	47.43	362,241	47.43
11/21/2024	47.39	47.72	46.04	46.34	440,851	46.34
11/20/2024	46.67	47.03	46.24	46.98	369,708	46.98
11/19/2024	46.68	47.24	46.18	46.81	203,535	46.81
11/18/2024	48.08	48.59	47.09	47.20	264,921	47.20
11/15/2024	48.07	48.24	47.04	47.72	330,614	47.72
11/14/2024	48.96	48.96	47.52	47.79	356,942	47.79
11/13/2024	48.81	49.90	48.67	48.84	514,336	48.84
11/12/2024	48.38	49.28	48.07	48.24	837,651	48.24
11/11/2024	48.21	49.28	48.10	48.34	300,273	48.34
11/08/2024	47.42	48.23	46.61	47.92	425,477	47.92
11/07/2024	49.28	49.28	47.32	47.42	368,382	47.42
11/06/2024	48.47	49.72	47.82	49.65	501,637	49.65
11/05/2024	44.89	45.92	44.67	45.69	382,785	45.69
11/04/2024	43.89	45.20	43.66	44.71	292,664	44.71
11/01/2024	43.97	45.02	43.97	44.03	306,363	44.03