Progress Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	42.08	42.57	40.86	41.42	41.42	-1.83%	510,353
Jan 13, 2026	43.85	43.85	42.09	42.19	42.19	-3.74%	545,630
Jan 12, 2026	42.33	43.87	41.93	43.83	43.83	3.47%	561,793
Jan 9, 2026	42.01	42.59	41.80	42.36	42.36	0.67%	354,618
Jan 8, 2026	42.46	42.77	41.82	42.08	42.08	-1.80%	776,329
Jan 7, 2026	41.74	42.90	41.54	42.85	42.85	3.20%	556,052
Jan 6, 2026	40.59	41.98	40.45	41.52	41.52	2.04%	947,239
Jan 5, 2026	40.70	41.20	39.60	40.69	40.69	-0.93%	923,755
Jan 2, 2026	42.99	42.99	40.57	41.07	41.07	-4.40%	610,398
Dec 31, 2025	43.39	43.43	42.80	42.96	42.96	-1.13%	291,105
Dec 30, 2025	43.44	43.74	43.38	43.45	43.45	-0.34%	251,027
Dec 29, 2025	43.53	43.96	43.15	43.60	43.60	0.16%	304,914
Dec 26, 2025	42.73	43.70	42.42	43.53	43.53	1.63%	371,742
Dec 24, 2025	42.72	43.09	42.31	42.83	42.83	-	156,876
Dec 23, 2025	43.00	43.33	42.23	42.83	42.83	-0.40%	411,088
Dec 22, 2025	43.12	43.88	42.89	43.00	43.00	0.02%	444,613
Dec 19, 2025	43.15	43.41	42.41	42.99	42.99	-1.01%	1,141,612
Dec 18, 2025	43.97	44.12	43.01	43.43	43.43	-0.41%	305,486
Dec 17, 2025	43.26	44.29	42.69	43.61	43.61	0.46%	443,591
Dec 16, 2025	43.59	43.78	43.06	43.41	43.41	-1.21%	748,161
Dec 15, 2025	44.89	45.11	43.62	43.94	43.94	-1.92%	419,232
Dec 12, 2025	45.09	45.28	44.68	44.80	44.80	-0.67%	332,656
Dec 11, 2025	44.46	45.49	44.20	45.10	45.10	1.12%	419,582
Dec 10, 2025	44.43	45.02	43.87	44.60	44.60	0.61%	571,088
Dec 9, 2025	43.88	44.98	43.88	44.33	44.33	1.03%	366,156
Dec 8, 2025	43.70	44.35	43.56	43.88	43.88	0.78%	596,226
Dec 5, 2025	43.30	43.95	43.26	43.54	43.54	0.48%	389,792
Dec 4, 2025	43.38	43.75	42.98	43.33	43.33	-0.12%	330,650
Dec 3, 2025	42.66	43.60	42.47	43.38	43.38	1.38%	636,681
Dec 2, 2025	42.16	43.00	41.95	42.79	42.79	2.00%	380,157
Dec 1, 2025	41.23	42.59	41.19	41.95	41.95	1.30%	609,821
Nov 28, 2025	41.47	41.77	41.17	41.41	41.41	0.49%	206,382
Nov 26, 2025	41.35	41.69	41.00	41.21	41.21	-1.08%	465,605
Nov 25, 2025	40.23	41.76	40.23	41.66	41.66	3.97%	449,998
Nov 24, 2025	40.47	40.66	39.64	40.07	40.07	-1.35%	725,061
Nov 21, 2025	39.60	41.00	39.14	40.62	40.62	2.47%	422,050
Nov 20, 2025	39.77	40.44	39.43	39.64	39.64	0.56%	733,815
Nov 19, 2025	39.94	40.40	39.28	39.42	39.42	-1.20%	626,079
Nov 18, 2025	39.55	40.24	39.00	39.90	39.90	0.28%	791,959
Nov 17, 2025	41.63	41.63	39.77	39.79	39.79	-5.31%	704,425
Nov 14, 2025	41.78	42.09	41.30	42.02	42.02	-0.66%	380,719
Nov 13, 2025	42.55	43.16	42.12	42.30	42.30	-1.38%	381,915
Nov 12, 2025	43.10	43.63	42.87	42.89	42.89	-0.46%	420,837
Nov 11, 2025	42.56	43.32	42.42	43.09	43.09	1.53%	387,040
Nov 10, 2025	42.65	42.65	41.53	42.44	42.44	0.35%	502,621
Nov 7, 2025	41.91	42.37	41.58	42.29	42.29	0.79%	497,888
Nov 6, 2025	42.71	42.83	41.80	41.96	41.96	-2.10%	638,180
Nov 5, 2025	42.30	42.93	42.14	42.86	42.86	1.73%	604,383
Nov 4, 2025	42.38	43.44	41.92	42.13	42.13	-1.29%	583,659
Nov 3, 2025	42.63	42.90	42.00	42.68	42.68	0.09%	646,368