NYSE · PRG · stock
PROG Holdings, Inc. (PRG) stock price history
Every NYSE trading session of PROG Holdings, Inc. from Nov 4, 1982 to Nov 11, 2026: 11,044 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PRG adjusted close, 1982 to 2026
- $63.41
- All time high, 2019
- $47.73
- 52 week high, $25.18 low
- 11,044
- Daily sessions since 1982
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1982 to 2026 series and minute bars.
PRG key facts
- PROG Holdings, Inc. (PRG) closed at $38.86 on Nov 11, 2026 on NYSE.
- PRG's all time high close is $63.41, set on Oct 29, 2019; its all time low close is $0.3540 on Dec 9, 1987.
- PRG's 52 week range is $25.18 to $47.73.
- PRG returned +39.9% over the year to Nov 11, 2026 and -16.3% over five years.
- Over ten years PRG returned +76%, +5.8% a year compounded.
- PRG's deepest drawdown was -80.9% from Oct 29, 2019 to Oct 21, 2022.
- DataCedar holds 11,044 daily sessions of PRG history from Nov 4, 1982 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PRG price chart, 1982 to 2026
PRG returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +27.5% |
| 3 months | -6.3% |
| 6 months | +10.5% |
| Year to date | +29.5% |
| 1 year | +39.9% |
| 3 years | +43.3% |
| 5 years | -16.3% |
| 10 years | +75.8% |
| Since Nov 4, 1982 | +5,121% |
| Compound annual growth, 44.0 years | +9.4% |
PRG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $63.41 on Oct 29, 2019
- All time low close
- $0.3540 on Dec 9, 1987
- 52 week high
- $47.73 on Jul 16, 2026
- 52 week low
- $25.18 on Oct 28, 2026
- Deepest drawdown
- -80.9% from Oct 29, 2019 to Oct 21, 2022, not yet recovered
- Best single session
- +66.7% on Apr 7, 2021
- Worst single session
- -40.4% on Apr 6, 2021
- Volatility, 1 year annualised
- 48.4%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1982
- 52.2×
- Best calendar year
- 2023, +83%
- Worst calendar year
- 2022, -63%
PRG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1982 starts on Nov 4, 1982; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.26 | $47.73 | $25.18 | $38.86 | +32.9% | 123.6M | 217 |
| 2025 | $41.46 | $43.25 | $22.99 | $29.23 | -29.0% | 120.5M | 250 |
| 2024 | $30.06 | $48.83 | $26.77 | $41.14 | +38.4% | 102.1M | 252 |
| 2023 | $16.51 | $43.09 | $16.11 | $29.73 | +83.0% | 113.4M | 250 |
| 2022 | $43.40 | $45.05 | $11.65 | $16.24 | -62.6% | 202.1M | 251 |
| 2021 | $52.14 | $58.18 | $24.90 | $43.38 | -16.3% | 143.9M | 252 |
| 2020 | $46.62 | $57.81 | $10.59 | $51.81 | +11.7% | 261.5M | 253 |
| 2019 | $33.48 | $63.82 | $33.38 | $46.37 | +36.2% | 191.4M | 252 |
| 2018 | $32.16 | $45.32 | $29.24 | $34.06 | +5.8% | 203.7M | 251 |
| 2017 | $26.09 | $38.89 | $21.03 | $32.19 | +25.0% | 250M | 251 |
| 2016 | $17.73 | $27.55 | $16.23 | $25.76 | +43.4% | 215.7M | 252 |
| 2015 | $24.63 | $32.69 | $17.10 | $17.96 | -26.5% | 211.7M | 252 |
| 2014 | $23.46 | $29.33 | $18.57 | $24.44 | +4.3% | 280.5M | 252 |
| 2013 | $22.84 | $24.57 | $20.87 | $23.44 | +4.2% | 160.1M | 252 |
| 2012 | $21.60 | $25.85 | $19.50 | $22.49 | +6.2% | 145.7M | 250 |
| 2011 | $16.23 | $23.25 | $15.17 | $21.17 | +31.1% | 157.4M | 252 |
| 2010 | $11.82 | $16.65 | $10.28 | $16.14 | +36.3% | 9.1M | 251 |
| 2009 | $11.41 | $15.99 | $7.54 | $11.84 | +2.8% | 564K | 252 |
| 2008 | $8.92 | $13.59 | $6.93 | $11.51 | +27.6% | 690.8K | 253 |
| 2007 | $13.89 | $14.35 | $8.50 | $9.02 | -34.4% | 574.8K | 251 |
| 2006 | $9.99 | $13.76 | $9.99 | $13.76 | +36.4% | 1.1M | 251 |
| 2005 | $11.52 | $12.26 | $8.07 | $10.09 | -12.8% | 1.3M | 252 |
| 2004 | $6.38 | $11.72 | $6.38 | $11.57 | +81.3% | 1.2M | 252 |
| 2003 | $5.26 | $7.47 | $4.32 | $6.38 | +21.4% | 457.7K | 252 |
| 2002 | $3.09 | $6.30 | $2.41 | $5.26 | +69.9% | 1.8M | 252 |
| 2001 | $3.07 | $3.78 | $2.77 | $3.09 | +0.7% | 1.6M | 248 |
| 2000 | $4.13 | $4.25 | $3.07 | $3.07 | -26.2% | 897.3K | 252 |
| 1999 | $3.44 | $4.56 | $2.64 | $4.16 | +22.5% | 1.4M | 252 |
| 1998 | $3.91 | $5.39 | $2.40 | $3.40 | -14.4% | 1.8M | 250 |
| 1997 | $2.94 | $4.20 | $2.21 | $3.97 | +25.4% | 5.8M | 242 |
| 1996 | $2.09 | $3.67 | $2.02 | $3.17 | +55.9% | 6.7M | 254 |
| 1995 | $1.44 | $2.17 | $1.38 | $2.03 | +41.5% | 6.8M | 229 |
| 1994 | $1.40 | $1.77 | $1.24 | $1.44 | +2.4% | 3.8M | 252 |
| 1993 | $1.06 | $1.57 | $0.9485 | $1.40 | +32.3% | 6.8M | 253 |
| 1992 | $0.6096 | $1.11 | $0.6096 | $1.06 | +66.3% | 9.7M | 254 |
| 1991 | $0.4861 | $0.6373 | $0.4108 | $0.6373 | +31.1% | 14.6M | 248 |
| 1990 | $0.5446 | $0.6536 | $0.3540 | $0.4861 | -15.0% | 22.1M | 251 |
| 1989 | $0.5514 | $0.8306 | $0.4970 | $0.5719 | +3.7% | 29.1M | 252 |
| 1988 | $0.3812 | $0.6808 | $0.3540 | $0.5514 | +44.6% | 28.2M | 253 |
| 1987 | $0.8033 | $0.9667 | $0.3540 | $0.3812 | -54.1% | 33.4M | 252 |
| 1986 | $0.9395 | $1.09 | $0.7625 | $0.8306 | -11.6% | 62M | 252 |
| 1985 | $0.9531 | $1.25 | $0.8442 | $0.9395 | 0.0% | 46.9M | 252 |
| 1984 | $1.03 | $1.12 | $0.7625 | $0.9395 | -5.5% | 23.3M | 250 |
| 1983 | $0.6989 | $1.50 | $0.6989 | $0.9940 | +42.2% | 36.1M | 253 |
| 1982 | $0.7443 | $0.8169 | $0.6899 | $0.6989 | n/a | 29.5M | 40 |
PRG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $38.86 | +11.8% |
| October 2026 | $34.75 | +12.4% |
| September 2026 | $30.92 | -18.9% |
| August 2026 | $38.13 | -13.4% |
| July 2026 | $44.02 | -5.6% |
| June 2026 | $46.61 | +26.8% |
| May 2026 | $36.77 | +3.1% |
| April 2026 | $35.68 | +24.9% |
| March 2026 | $28.57 | -18.1% |
| February 2026 | $34.90 | +8.5% |
| January 2026 | $32.15 | +10.0% |
| December 2025 | $29.23 | +2.5% |
About the PRG data
Daily bars. 11,044 sessions from Nov 4, 1982 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 4, 1982, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3APRG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
PRG share price history
