NYSE, PRG End of Day and Historical Stock Data [Prog Hldgs Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, PRG:

29 Aug 2025

LAST: 35.24	CHANGE: 0.25	OPEN: 35.14	HIGH: 35.47	ASK: 0.00	VOLUME: 559.7K
LAST: 35.24	CHG(%): 0.71	PREV: 34.99	LOW: 34.96	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	35.14	35.47	34.96	35.24	559.7K
28 Aug 25	35.38	35.38	34.83	34.99	403.4K
27 Aug 25	34.46	35.53	34.46	35.40	264.1K
26 Aug 25	34.34	34.88	34.34	34.56	389.9K
25 Aug 25	34.47	34.70	34.30	34.62	253.7K
22 Aug 25	32.91	35.06	32.62	34.71	335K
21 Aug 25	32.43	32.72	31.83	32.71	275.4K
20 Aug 25	33.06	33.21	32.29	32.70	277.1K
19 Aug 25	33.44	33.78	33.29	33.32	255.7K
18 Aug 25	33.31	33.70	33.06	33.34	308.1K

COMPANY PROFILE

Name:
About:	PROG Holdings, Inc., a financial technology holding company, provides payment options to consumers in the United States. It operates through two segments: Progressive Leasing and Vive. The company owns Progressive Leasing, an in-store, app-based, and e-commerce point-of-sale lease-to-own solutions provider; and Vive Financial, an omnichannel provider of second-look revolving credit products. It also provides buy now pay later payment options through four interest-free installments; and Build, a credit building financial management tool. The company was formerly known as Aaron's Holdings Company, Inc. and changed its name to PROG Holdings, Inc. in December 2020. PROG Holdings, Inc. was founded in 1955 and is based in Draper, Utah.
Industry:	Rental & Leasing Services
Address:	256 West Data Drive, Draper, UT, United States, 84020-2315
Website:	https://progholdings.com
CUSIP:	74319R101
CIK:	0001808834
ISIN:	US74319R1014
FIGI:	BBG00VSH86G4
LEI:	549300DHYTLBOVRXIG52

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	6.87
DivYield:	0.02
Div/Share:	0.50
PtB:	2.05
PtS:	0.55
EBITDA:	418.38M
Shares:	39.54M
Market Cap:	1.394B

TECHNICAL INDICATORS

MA5:	34.96
MA10:	34.16
MA20:	33.25
MA50:	31.36
MA100:	29.61
MA200:	33.88
STO9:	89.75
STO14:	89.75
RSI14:	70.26
WPR14:	-5.93
MTM14:	1.76
ROC14:	0.05
ATR:	0.92
Week High:	35.53
Week Low:	32.62
Month High:	35.53
Month Low:	30.27
Year High:	50.28
Year Low:	23.50
Volatility:	59.25

RECENT SPLITS

Date	Ratio
01 Dec 2020	1179-1000
19 May 2014	1-10
16 Apr 2010	3-2
17 Aug 2004	3-2
21 Jun 2004	1-2
18 Aug 2003	3-2
04 Jun 1996	2-1
03 Nov 1992	2-1

RECENT DIVIDENDS

Date	Amount
19 Aug 2025	$0.13
20 May 2025	$0.13
13 Mar 2025	$0.13
19 Nov 2024	$0.12
20 Aug 2024	$0.12
24 May 2024	$0.12
13 Mar 2024	$0.12
13 Nov 2020	$0.04
16 Sep 2020	$0.03
17 Jun 2020	$0.03