PROG Stock Price History
NYSE: PRGIndustrialsRental & Leasing ServicesUSD
30.48-0.42 (-1.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PRG price history at a glance
The price history for PROG (PRG) on this page begins on November 1, 1982, when the stock closed at $0.8691; it most recently closed at $30.48 on October 5, 2026. The highest price in this record is $66.71, reached on October 28, 2019; the latest close is 54.3% below that peak. Across the 43 complete calendar years in the table, PRG finished higher in 30 and lower in 13. Its best year was 2023 (+83.0%) and its worst was 2022 (-62.6%).
Over roughly 44 years the share price changed +3407.1%, a 8.4% compound annual price return (excluding dividends). In the last 12 months alone, PRG has lost 0.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1982
- $66.71
- Date of high
- Oct 28, 2019
- Low since 1982
- $0.4084
- Date of low
- Dec 7, 1987
- 52-week high
- $47.73
- 52-week low
- $25.80
- Last close
- $30.48
PRG returns
1 week
-1.68%
1 month
-18.57%
3 months
-31.10%
6 months
+3.64%
Year to date
+3.36%
1 year
-0.20%
3 years
+1.20%
5 years
-31.40%
PRG price return, excluding dividends.
PRG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.48 | +3.78% |
| 2025 | 29.37 | -31.28% |
| 2024 | 42.74 | +38.27% |
| 2023 | 30.91 | +83.01% |
| 2022 | 16.89 | -62.56% |
| 2021 | 45.11 | -16.26% |
| 2020 | 53.87 | +11.48% |
| 2019 | 48.32 | +29.51% |
| 2018 | 37.31 | +10.39% |
| 2017 | 33.80 | +24.57% |
| 2016 | 27.13 | +42.88% |
| 2015 | 18.99 | -26.88% |
| 2014 | 25.97 | +3.62% |
| 2013 | 25.06 | +1.51% |
| 2012 | 24.69 | +9.11% |
| 2011 | 22.63 | +30.85% |
| 2010 | 17.29 | +35.93% |
| 2009 | 12.72 | +5.39% |
| 2008 | 12.07 | +32.36% |
| 2007 | 9.12 | -38.86% |
| 2006 | 14.92 | +36.05% |
| 2005 | 10.96 | -13.05% |
| 2004 | 12.61 | +80.71% |
| 2003 | 6.98 | +23.13% |
| 2002 | 5.67 | +63.41% |
| 2001 | 3.47 | +2.70% |
| 2000 | 3.38 | -26.37% |
| 1999 | 4.59 | +22.17% |
| 1998 | 3.75 | -14.64% |
| 1997 | 4.40 | +25.00% |
| 1996 | 3.52 | +55.56% |
| 1995 | 2.26 | +41.18% |
| 1994 | 1.60 | +2.00% |
| 1993 | 1.57 | +31.58% |
| 1992 | 1.19 | +72.72% |
| 1991 | 0.6911 | +23.94% |
| 1990 | 0.5576 | -15.48% |
| 1989 | 0.6597 | +3.71% |
| 1988 | 0.6361 | +44.63% |
| 1987 | 0.4398 | -52.54% |
| 1986 | 0.9267 | -11.94% |
| 1985 | 1.05 | -6.94% |
| 1984 | 1.13 | -1.37% |
| 1983 | 1.15 | +42.21% |
| 1982* | 0.8063 | -7.23% |
* Partial year: the record begins after the start of 1982; return measured from the first available close.
2026 return is year to date.
PRG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.64 | 31.20 | 30.16 | 30.48 | -1.36% | |
| 31.05 | 31.22 | 30.03 | 30.90 | +2.12% | |
| 30.98 | 30.84 | 28.85 | 30.26 | -3.26% | |
| 31.32 | 31.90 | 30.94 | 31.28 | +1.23% | |
| 31.00 | 31.33 | 30.71 | 30.90 | -0.32% | |
| 31.42 | 31.78 | 30.86 | 31.00 | -0.48% | |
| 31.10 | 31.41 | 30.42 | 31.15 | +0.74% | |
| 31.74 | 31.96 | 30.80 | 30.92 | -1.81% | |
| 32.00 | 32.03 | 31.18 | 31.49 | -1.41% | |
| 32.08 | 33.10 | 31.36 | 31.94 | -2.26% | |
| 32.38 | 32.82 | 32.22 | 32.68 | +0.43% | |
| 32.40 | 33.18 | 32.27 | 32.54 | +0.84% | |
| 33.77 | 33.87 | 32.10 | 32.27 | -5.64% | |
| 35.66 | 35.81 | 33.79 | 34.20 | -1.89% | |
| 35.95 | 36.11 | 34.63 | 34.86 | -1.75% | |
| 35.70 | 36.09 | 35.25 | 35.48 | -0.73% | |
| 36.67 | 36.75 | 35.62 | 35.74 | +0.11% | |
| 36.43 | 36.66 | 35.45 | 35.70 | -1.73% | |
| 37.50 | 37.50 | 36.08 | 36.33 | -2.81% | |
| 37.00 | 37.56 | 36.92 | 37.38 | +1.14% | |
| 37.68 | 37.68 | 36.57 | 36.96 | -0.51% | |
| 37.18 | 37.95 | 36.61 | 37.15 | -0.75% | |
| 37.80 | 38.12 | 37.29 | 37.43 | -1.71% | |
| 38.77 | 38.83 | 37.57 | 38.08 | -3.08% | |
| 38.16 | 39.65 | 37.80 | 39.29 | +2.13% | |
| 39.18 | 39.35 | 37.93 | 38.47 | -0.72% | |
| 38.08 | 39.08 | 37.96 | 38.75 | +3.06% | |
| 37.67 | 38.48 | 37.29 | 37.60 | -1.39% | |
| 38.62 | 38.70 | 38.00 | 38.13 | -2.48% | |
| 39.68 | 39.99 | 39.05 | 39.10 | -1.39% | |
| 39.48 | 40.23 | 39.48 | 39.65 | -0.30% | |
| 39.99 | 40.60 | 39.49 | 39.77 | -0.15% | |
| 39.38 | 39.86 | 38.29 | 39.83 | +1.95% | |
| 38.70 | 39.66 | 38.70 | 39.07 | +0.77% | |
| 38.45 | 39.34 | 38.45 | 38.77 | +1.49% | |
| 40.65 | 40.72 | 38.13 | 38.20 | -7.62% | |
| 41.72 | 42.38 | 41.34 | 41.35 | -0.43% | |
| 42.00 | 42.40 | 41.19 | 41.53 | -1.49% | |
| 42.46 | 42.69 | 42.05 | 42.16 | -1.08% | |
| 42.62 | 43.19 | 42.50 | 42.62 | -0.37% | |
| 41.59 | 43.06 | 41.59 | 42.78 | +3.76% | |
| 41.75 | 42.17 | 41.00 | 41.23 | -0.94% | |
| 42.47 | 42.62 | 41.33 | 41.62 | -1.37% | |
| 42.54 | 43.25 | 42.17 | 42.20 | -1.52% | |
| 43.28 | 44.24 | 42.71 | 42.85 | -1.36% | |
| 45.43 | 45.59 | 43.36 | 43.44 | -5.26% | |
| 45.77 | 46.50 | 45.28 | 45.85 | -0.02% | |
| 45.51 | 46.46 | 45.22 | 45.86 | +0.15% | |
| 44.52 | 46.19 | 44.52 | 45.79 | +4.02% | |
| 42.66 | 44.04 | 41.94 | 44.02 | +2.47% | |
| 43.41 | 45.54 | 42.83 | 42.96 | +0.42% | |
| 44.03 | 44.03 | 41.00 | 42.78 | -5.10% | |
| 43.82 | 45.50 | 43.44 | 45.08 | +4.13% | |
| 44.34 | 45.11 | 43.15 | 43.29 | -0.96% | |
| 43.74 | 44.93 | 43.54 | 43.71 | +0.25% | |
| 44.16 | 44.53 | 43.13 | 43.60 | -3.11% | |
| 45.00 | 45.70 | 44.54 | 45.00 | -0.79% | |
| 45.21 | 46.21 | 44.38 | 45.36 | +0.78% | |
| 46.69 | 47.03 | 44.99 | 45.01 | -3.04% | |
| 47.00 | 47.54 | 45.44 | 46.42 | -2.34% | |
| 46.56 | 47.73 | 45.97 | 47.53 | +2.19% | |
| 45.18 | 46.94 | 45.18 | 46.51 | +2.88% | |
| 44.98 | 45.65 | 44.09 | 45.21 | +1.30% | |
| 44.40 | 45.11 | 44.17 | 44.63 | +0.88% | |
| 44.35 | 45.12 | 44.04 | 44.24 | +0.11% | |
| 43.42 | 44.34 | 42.85 | 44.19 | +2.15% | |
| 45.50 | 45.86 | 42.19 | 43.26 | -1.14% | |
| 43.84 | 44.22 | 42.66 | 43.76 | +1.18% | |
| 43.92 | 44.39 | 42.85 | 43.25 | -1.99% | |
| 45.19 | 45.19 | 42.63 | 44.13 | -2.30% | |
| 44.98 | 46.44 | 44.94 | 45.17 | -3.09% | |
| 45.88 | 47.60 | 45.36 | 46.61 | +1.13% | |
| 45.42 | 47.00 | 45.01 | 46.09 | -0.04% | |
| 43.02 | 46.11 | 42.42 | 46.11 | +6.22% | |
| 41.50 | 44.30 | 41.14 | 43.41 | +5.06% | |
| 39.80 | 41.75 | 39.34 | 41.32 | +4.79% | |
| 38.89 | 39.52 | 38.31 | 39.43 | +1.13% | |
| 38.74 | 39.35 | 38.36 | 38.99 | +1.46% | |
| 37.95 | 38.96 | 37.95 | 38.43 | +2.15% | |
| 39.06 | 39.75 | 37.39 | 37.62 | -4.18% | |
| 39.01 | 39.58 | 38.79 | 39.26 | +2.21% | |
| 39.00 | 39.67 | 38.39 | 38.41 | -0.29% | |
| 37.58 | 39.61 | 37.58 | 38.52 | +3.74% | |
| 36.54 | 37.19 | 35.62 | 37.13 | +2.54% | |
| 36.71 | 37.17 | 36.17 | 36.21 | -1.90% | |
| 36.13 | 37.68 | 36.13 | 36.91 | +2.96% | |
| 35.67 | 36.45 | 35.30 | 35.85 | +1.70% | |
| 34.28 | 35.31 | 33.97 | 35.25 | +3.22% | |
| 34.69 | 35.18 | 34.10 | 34.15 | +0.03% | |
| 35.66 | 35.73 | 34.08 | 34.14 | -5.11% | |
| 36.62 | 36.77 | 35.93 | 35.98 | -2.60% | |
| 36.43 | 37.43 | 36.13 | 36.94 | +0.46% | |
| 37.14 | 37.30 | 36.60 | 36.77 | -1.18% | |
| 37.38 | 38.05 | 36.48 | 37.21 | -1.25% | |
| 35.26 | 38.57 | 35.25 | 37.68 | +7.97% | |
| 33.61 | 35.18 | 33.61 | 34.90 | +4.30% | |
| 33.57 | 34.06 | 33.35 | 33.46 | -0.12% | |
| 33.10 | 33.92 | 32.66 | 33.50 | -0.74% | |
| 32.91 | 33.93 | 32.51 | 33.75 | +2.18% | |
| 33.66 | 33.66 | 32.72 | 33.03 | -2.13% | |
| 33.39 | 33.89 | 33.28 | 33.75 | +1.56% | |
| 34.00 | 34.07 | 33.09 | 33.23 | -2.92% | |
| 34.31 | 34.96 | 33.84 | 34.23 | +1.54% | |
| 34.49 | 34.79 | 33.44 | 33.71 | -3.08% | |
| 35.28 | 35.28 | 34.50 | 34.78 | -1.50% | |
| 36.32 | 36.56 | 34.97 | 35.31 | -2.83% | |
| 35.86 | 36.65 | 35.15 | 36.34 | +1.76% | |
| 36.34 | 36.83 | 35.35 | 35.71 | -1.73% | |
| 36.35 | 36.76 | 35.94 | 36.34 | +2.31% | |
| 35.94 | 36.23 | 35.05 | 35.52 | -1.03% | |
| 35.99 | 36.85 | 35.56 | 35.89 | -0.83% | |
| 36.08 | 36.83 | 35.29 | 36.19 | +1.00% | |
| 35.48 | 36.47 | 34.37 | 35.83 | -0.03% | |
| 32.38 | 36.50 | 31.89 | 35.84 | +24.10% | |
| 30.42 | 30.48 | 28.87 | 28.88 | -4.50% | |
| 31.22 | 31.56 | 30.09 | 30.24 | -3.79% | |
| 31.37 | 31.69 | 30.91 | 31.43 | +0.16% | |
| 32.11 | 32.39 | 30.84 | 31.38 | -2.79% | |
| 32.24 | 32.37 | 31.62 | 32.28 | +0.72% | |
| 33.02 | 33.72 | 32.03 | 32.05 | -2.76% | |
| 32.09 | 33.01 | 32.07 | 32.96 | +1.95% | |
| 30.97 | 32.76 | 30.97 | 32.33 | +6.42% | |
| 30.05 | 30.64 | 30.05 | 30.38 | +0.86% | |
| 30.53 | 30.73 | 30.06 | 30.12 | -1.47% | |
| 29.92 | 30.66 | 29.88 | 30.57 | +2.52% | |
| 29.16 | 29.82 | 28.78 | 29.82 | +1.39% | |
| 29.65 | 29.69 | 29.23 | 29.41 | -0.64% | |
| 28.80 | 29.65 | 28.67 | 29.60 | +1.44% | |
| 29.10 | 30.00 | 28.94 | 29.18 | +5.23% | |
| 28.25 | 28.40 | 27.24 | 27.73 | -2.70% | |
| 28.17 | 28.64 | 28.04 | 28.50 | +1.14% | |
| 27.99 | 28.65 | 27.52 | 28.18 | -0.74% | |
| 28.88 | 29.22 | 28.32 | 28.39 | -1.05% | |
| 28.85 | 29.08 | 27.27 | 28.69 | +0.99% | |
| 28.69 | 28.91 | 28.21 | 28.41 | -0.35% | |
| 28.69 | 28.69 | 28.31 | 28.51 | -1.76% | |
| 28.75 | 29.59 | 28.35 | 29.02 | +0.10% | |
| 29.29 | 29.43 | 28.74 | 28.99 | +0.94% | |
| 28.14 | 28.85 | 28.10 | 28.72 | +0.24% | |
| 28.64 | 29.62 | 28.22 | 28.65 | +3.24% | |
| 27.89 | 28.08 | 27.37 | 27.75 | -0.79% | |
| 27.63 | 28.14 | 27.39 | 27.97 | -0.21% | |
| 28.47 | 28.88 | 28.02 | 28.03 | -3.54% | |
| 28.67 | 29.63 | 28.67 | 29.06 | +2.50% | |
| 28.39 | 28.64 | 28.12 | 28.35 | +0.82% | |
| 28.82 | 28.99 | 27.96 | 28.12 | -1.64% | |
| 29.28 | 29.31 | 28.02 | 28.59 | -4.45% | |
| 30.67 | 30.77 | 29.39 | 29.92 | -1.84% | |
| 31.90 | 32.64 | 30.39 | 30.48 | -6.85% | |
| 32.51 | 32.85 | 31.10 | 32.72 | -1.62% | |
| 33.34 | 33.42 | 32.09 | 33.26 | -2.46% | |
| 33.74 | 34.30 | 33.45 | 34.10 | +0.26% | |
| 32.73 | 34.45 | 32.70 | 34.01 | +4.01% | |
| 32.62 | 33.15 | 31.87 | 32.70 | -2.56% | |
| 34.38 | 34.62 | 33.47 | 33.56 | -4.69% | |
| 36.32 | 36.66 | 34.35 | 35.21 | -4.40% | |
| 37.76 | 37.99 | 36.74 | 36.83 | -0.73% | |
| 37.07 | 37.62 | 36.14 | 37.10 | +0.05% | |
| 38.15 | 38.32 | 36.98 | 37.08 | -2.88% | |
| 40.65 | 40.93 | 37.91 | 38.18 | -5.73% | |
| 40.19 | 40.85 | 39.73 | 40.50 | +0.20% | |
| 36.90 | 41.14 | 36.75 | 40.42 | +11.90% | |
| 35.59 | 36.50 | 33.97 | 36.12 | +6.64% | |
| 33.76 | 33.92 | 33.01 | 33.87 | +1.50% | |
| 33.43 | 33.74 | 32.90 | 33.37 | +0.09% | |
| 34.10 | 34.42 | 32.61 | 33.34 | -1.39% | |
| 35.11 | 35.15 | 33.35 | 33.81 | -2.96% | |
| 34.81 | 35.31 | 34.10 | 34.84 | +0.61% | |
| 34.55 | 35.10 | 34.15 | 34.63 | +0.09% | |
| 34.04 | 34.90 | 33.98 | 34.60 | +1.82% | |
| 33.86 | 34.52 | 33.08 | 33.98 | +0.56% | |
| 32.73 | 33.99 | 32.50 | 33.79 | +3.46% | |
| 33.01 | 33.67 | 32.29 | 32.66 | -1.83% | |
| 32.28 | 33.63 | 32.26 | 33.27 | +2.56% | |
| 32.16 | 32.66 | 31.78 | 32.44 | +0.06% | |
| 32.38 | 32.68 | 31.84 | 32.42 | -0.22% | |
| 32.96 | 33.30 | 32.35 | 32.49 | -1.25% | |
| 33.22 | 33.25 | 32.53 | 32.90 | -1.32% | |
| 33.15 | 33.90 | 32.89 | 33.34 | +0.48% | |
| 32.40 | 33.79 | 32.40 | 33.18 | +1.90% | |
| 32.95 | 33.25 | 31.85 | 32.56 | -0.58% | |
| 32.24 | 33.45 | 32.24 | 32.75 | +2.18% | |
| 31.70 | 32.17 | 31.34 | 32.05 | -1.35% | |
| 32.02 | 32.53 | 31.87 | 32.49 | +1.18% | |
| 31.82 | 32.15 | 31.51 | 32.11 | +0.75% | |
| 31.61 | 31.91 | 31.28 | 31.87 | +1.01% | |
| 31.62 | 31.86 | 31.35 | 31.55 | -0.41% | |
| 31.80 | 31.82 | 31.08 | 31.68 | -1.89% | |
| 30.68 | 32.30 | 30.50 | 32.29 | +5.04% | |
| 29.60 | 30.90 | 29.60 | 30.74 | +2.47% | |
| 30.52 | 30.52 | 29.66 | 30.00 | -1.32% | |
| 29.63 | 30.47 | 29.41 | 30.40 | +1.88% | |
| 29.13 | 30.28 | 29.07 | 29.84 | +1.60% | |
| 29.52 | 29.78 | 29.22 | 29.37 | -0.41% | |
| 30.02 | 30.23 | 29.45 | 29.49 | -2.58% | |
| 30.28 | 30.49 | 30.24 | 30.27 | -0.79% | |
| 30.61 | 30.76 | 30.10 | 30.51 | +0.10% | |
| 30.21 | 30.69 | 30.20 | 30.48 | -0.10% | |
| 30.09 | 30.56 | 29.99 | 30.51 | +1.13% | |
| 30.27 | 30.58 | 29.87 | 30.17 | -0.43% | |
| 29.93 | 30.41 | 29.76 | 30.30 | +1.17% | |
| 30.53 | 30.65 | 29.78 | 29.95 | -2.25% | |
| 30.61 | 30.89 | 30.05 | 30.64 | +0.13% | |
| 30.25 | 31.15 | 30.25 | 30.60 | +0.53% | |
| 30.78 | 31.26 | 30.39 | 30.44 | +2.25% | |
| 30.03 | 30.20 | 29.38 | 29.77 | -1.94% | |
| 30.83 | 30.83 | 30.20 | 30.36 | -0.91% | |
| 31.25 | 31.52 | 30.33 | 30.64 | -1.61% | |
| 30.35 | 31.30 | 30.33 | 31.14 | +2.70% | |
| 30.10 | 30.68 | 29.69 | 30.32 | +4.05% | |
| 29.67 | 29.79 | 29.09 | 29.14 | -1.42% | |
| 29.50 | 29.90 | 28.88 | 29.56 | +0.03% | |
| 30.24 | 30.24 | 29.28 | 29.55 | -2.06% | |
| 29.96 | 30.54 | 29.89 | 30.17 | +1.21% | |
| 29.29 | 30.19 | 27.48 | 29.81 | +2.69% | |
| 28.70 | 29.40 | 28.63 | 29.03 | +0.87% | |
| 29.16 | 29.32 | 28.68 | 28.78 | -1.30% | |
| 29.00 | 29.73 | 29.00 | 29.16 | -0.10% | |
| 28.27 | 29.32 | 28.27 | 29.19 | +3.84% | |
| 27.96 | 28.41 | 27.73 | 28.11 | 0.00% | |
| 27.07 | 28.54 | 26.77 | 28.11 | +5.96% | |
| 26.77 | 27.15 | 26.38 | 26.53 | +0.76% | |
| 26.15 | 26.35 | 25.80 | 26.33 | +0.57% | |
| 26.31 | 26.53 | 26.00 | 26.18 | -1.28% | |
| 27.56 | 27.56 | 26.43 | 26.52 | -4.36% | |
| 27.87 | 27.87 | 27.22 | 27.73 | -0.86% | |
| 28.00 | 28.52 | 27.70 | 27.97 | -0.92% | |
| 28.24 | 28.74 | 28.16 | 28.23 | +0.21% | |
| 27.42 | 28.20 | 27.11 | 28.17 | +2.77% | |
| 27.38 | 27.81 | 27.21 | 27.41 | +0.26% | |
| 27.74 | 27.99 | 27.16 | 27.34 | -1.48% | |
| 28.22 | 28.99 | 27.65 | 27.75 | -2.63% | |
| 28.02 | 28.60 | 27.57 | 28.50 | +1.71% | |
| 28.57 | 28.62 | 27.83 | 28.02 | -2.06% | |
| 28.71 | 29.16 | 28.11 | 28.61 | -1.11% | |
| 29.17 | 29.57 | 28.75 | 28.93 | -1.43% | |
| 29.89 | 30.44 | 29.19 | 29.35 | -2.36% | |
| 31.16 | 31.35 | 29.79 | 30.06 | -4.54% | |
| 31.41 | 32.03 | 31.23 | 31.49 | -0.25% | |
| 31.17 | 31.72 | 31.05 | 31.57 | +1.71% | |
| 31.54 | 32.13 | 30.95 | 31.04 | -0.32% | |
| 32.15 | 32.27 | 29.22 | 31.14 | -4.42% | |
| 32.29 | 35.60 | 32.26 | 32.58 | -0.43% | |
| 31.67 | 32.80 | 31.56 | 32.72 | +3.06% | |
| 31.54 | 32.00 | 31.50 | 31.75 | +1.11% | |
| 31.18 | 31.72 | 31.18 | 31.40 | +0.74% | |
| 31.73 | 31.98 | 30.99 | 31.17 | -1.58% | |
| 31.84 | 32.06 | 31.39 | 31.67 | -0.25% | |
| 30.62 | 32.10 | 30.57 | 31.75 | +2.82% | |
| 30.43 | 31.00 | 30.14 | 30.88 | +2.49% | |
| 30.91 | 31.27 | 29.98 | 30.13 | -1.34% | |
| 30.45 | 30.67 | 30.25 | 30.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PRG chart for longer ranges.