Progress Software Corporation (PRGS)
NASDAQ: PRGS · Real-Time Price · USD
69.22
+2.11 (3.14%)
Nov 21, 2024, 2:44 PM EST - Market open
Progress Software Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 66.07 | 67.18 | 65.32 | 67.11 | 67.11 | 2.01% | 1,112,648 |
Nov 19, 2024 | 65.63 | 66.14 | 65.63 | 65.79 | 65.79 | -0.56% | 238,066 |
Nov 18, 2024 | 66.49 | 66.70 | 65.00 | 66.16 | 66.16 | -0.53% | 201,484 |
Nov 15, 2024 | 67.15 | 67.17 | 65.86 | 66.51 | 66.51 | -1.10% | 292,273 |
Nov 14, 2024 | 68.25 | 68.63 | 67.19 | 67.25 | 67.25 | -1.19% | 247,291 |
Nov 13, 2024 | 68.87 | 68.95 | 68.00 | 68.06 | 68.06 | -0.69% | 297,022 |
Nov 12, 2024 | 68.34 | 68.95 | 67.96 | 68.53 | 68.53 | 0.37% | 342,484 |
Nov 11, 2024 | 67.89 | 68.50 | 67.52 | 68.28 | 68.28 | 1.02% | 414,048 |
Nov 8, 2024 | 67.73 | 68.30 | 66.72 | 67.59 | 67.59 | 0.27% | 335,495 |
Nov 7, 2024 | 67.67 | 68.09 | 66.83 | 67.41 | 67.41 | -0.58% | 462,287 |
Nov 6, 2024 | 66.31 | 67.88 | 65.54 | 67.80 | 67.80 | 4.68% | 641,911 |
Nov 5, 2024 | 64.02 | 64.98 | 64.02 | 64.77 | 64.77 | 1.30% | 296,751 |
Nov 4, 2024 | 63.97 | 64.51 | 63.78 | 63.94 | 63.94 | -0.64% | 437,794 |
Nov 1, 2024 | 64.02 | 64.74 | 63.92 | 64.35 | 64.35 | 0.41% | 260,998 |
Oct 31, 2024 | 64.63 | 64.89 | 64.07 | 64.09 | 64.09 | -0.91% | 444,825 |
Oct 30, 2024 | 65.15 | 65.33 | 64.50 | 64.68 | 64.68 | -0.69% | 547,536 |
Oct 29, 2024 | 64.32 | 65.22 | 64.32 | 65.13 | 65.13 | 0.66% | 289,382 |
Oct 28, 2024 | 65.37 | 65.37 | 64.66 | 64.70 | 64.70 | -0.31% | 468,382 |
Oct 25, 2024 | 65.47 | 65.54 | 64.39 | 64.90 | 64.90 | -0.34% | 416,427 |
Oct 24, 2024 | 65.08 | 65.27 | 64.70 | 65.12 | 65.12 | 0.39% | 297,579 |
Oct 23, 2024 | 65.10 | 65.48 | 64.68 | 64.87 | 64.87 | -0.83% | 300,058 |
Oct 22, 2024 | 65.43 | 65.94 | 65.20 | 65.41 | 65.41 | 0.05% | 368,181 |
Oct 21, 2024 | 66.16 | 66.16 | 65.32 | 65.38 | 65.38 | -0.80% | 428,992 |
Oct 18, 2024 | 66.50 | 66.69 | 65.67 | 65.91 | 65.91 | -0.63% | 274,273 |
Oct 17, 2024 | 67.12 | 67.13 | 65.94 | 66.33 | 66.33 | -1.37% | 355,950 |
Oct 16, 2024 | 66.90 | 67.90 | 66.50 | 67.25 | 67.25 | 0.95% | 658,897 |
Oct 15, 2024 | 66.35 | 67.12 | 66.32 | 66.62 | 66.62 | 0.56% | 509,272 |
Oct 14, 2024 | 65.35 | 66.30 | 65.14 | 66.25 | 66.25 | 1.38% | 756,413 |
Oct 11, 2024 | 65.32 | 65.83 | 65.21 | 65.35 | 65.35 | 0.20% | 428,246 |
Oct 10, 2024 | 66.24 | 66.53 | 65.18 | 65.22 | 65.22 | -2.29% | 732,957 |
Oct 9, 2024 | 66.22 | 66.99 | 66.00 | 66.75 | 66.75 | 1.11% | 420,021 |
Oct 8, 2024 | 66.02 | 66.26 | 65.52 | 66.02 | 66.02 | 0.27% | 380,891 |
Oct 7, 2024 | 65.88 | 66.65 | 65.59 | 65.84 | 65.84 | -0.68% | 380,866 |
Oct 4, 2024 | 65.39 | 66.36 | 64.67 | 66.29 | 66.29 | 2.28% | 386,466 |
Oct 3, 2024 | 65.06 | 65.74 | 64.53 | 64.81 | 64.81 | -0.93% | 601,524 |
Oct 2, 2024 | 65.25 | 66.16 | 64.55 | 65.42 | 65.42 | -0.58% | 609,769 |
Oct 1, 2024 | 67.48 | 67.48 | 65.62 | 65.80 | 65.80 | -2.33% | 845,285 |
Sep 30, 2024 | 66.01 | 67.40 | 65.97 | 67.37 | 67.37 | 1.61% | 1,131,266 |
Sep 27, 2024 | 65.90 | 66.52 | 65.20 | 66.30 | 66.30 | 0.70% | 855,212 |
Sep 26, 2024 | 64.39 | 66.07 | 64.32 | 65.84 | 65.84 | 3.00% | 1,813,152 |
Sep 25, 2024 | 61.16 | 65.84 | 59.88 | 63.92 | 63.92 | 11.85% | 4,427,157 |
Sep 24, 2024 | 56.97 | 57.54 | 56.23 | 57.15 | 57.15 | 0.47% | 993,347 |
Sep 23, 2024 | 57.93 | 58.35 | 56.81 | 56.88 | 56.88 | -1.23% | 809,891 |
Sep 20, 2024 | 57.90 | 58.23 | 57.30 | 57.59 | 57.59 | -0.14% | 1,306,613 |
Sep 19, 2024 | 58.37 | 58.37 | 57.46 | 57.67 | 57.67 | 0.26% | 347,971 |
Sep 18, 2024 | 58.21 | 58.45 | 57.22 | 57.52 | 57.52 | -1.07% | 326,368 |
Sep 17, 2024 | 58.54 | 58.78 | 58.10 | 58.14 | 58.14 | -0.03% | 352,361 |
Sep 16, 2024 | 58.29 | 58.60 | 57.85 | 58.16 | 58.16 | 0.29% | 264,471 |
Sep 13, 2024 | 57.48 | 58.36 | 57.36 | 57.99 | 57.99 | 1.26% | 261,448 |
Sep 12, 2024 | 57.50 | 57.50 | 56.96 | 57.27 | 57.27 | 0.07% | 231,463 |
Sep 11, 2024 | 57.34 | 57.66 | 56.50 | 57.23 | 57.23 | -0.68% | 675,302 |
Sep 10, 2024 | 56.54 | 57.71 | 56.29 | 57.62 | 57.62 | 2.49% | 344,149 |
Sep 9, 2024 | 57.65 | 57.76 | 55.27 | 56.22 | 56.22 | -2.48% | 666,973 |
Sep 6, 2024 | 57.85 | 58.18 | 57.56 | 57.65 | 57.65 | -0.05% | 182,606 |
Sep 5, 2024 | 58.18 | 58.18 | 57.09 | 57.68 | 57.68 | -0.86% | 368,724 |
Sep 4, 2024 | 57.87 | 58.40 | 57.65 | 58.18 | 58.18 | 0.05% | 267,331 |
Sep 3, 2024 | 57.94 | 58.90 | 57.94 | 58.15 | 58.15 | - | 275,577 |
Aug 30, 2024 | 58.26 | 58.52 | 57.86 | 58.15 | 58.15 | -0.19% | 305,695 |
Aug 29, 2024 | 58.26 | 58.75 | 57.99 | 58.26 | 58.09 | 0.76% | 246,783 |
Aug 28, 2024 | 57.85 | 58.15 | 57.66 | 57.82 | 57.65 | -0.05% | 176,994 |
Aug 27, 2024 | 57.29 | 58.32 | 57.04 | 57.85 | 57.68 | 0.77% | 266,224 |
Aug 26, 2024 | 58.00 | 58.09 | 57.28 | 57.41 | 57.24 | -0.67% | 263,435 |
Aug 23, 2024 | 56.84 | 57.80 | 56.53 | 57.80 | 57.63 | 1.94% | 221,485 |
Aug 22, 2024 | 57.35 | 57.65 | 56.62 | 56.70 | 56.53 | -1.24% | 175,968 |
Aug 21, 2024 | 57.21 | 57.60 | 56.92 | 57.41 | 57.24 | 0.99% | 262,876 |
Aug 20, 2024 | 56.53 | 56.90 | 56.30 | 56.85 | 56.68 | 0.30% | 162,028 |
Aug 19, 2024 | 56.78 | 57.12 | 56.42 | 56.68 | 56.51 | 0.04% | 170,338 |
Aug 16, 2024 | 56.51 | 56.89 | 56.42 | 56.66 | 56.49 | -0.05% | 165,109 |
Aug 15, 2024 | 56.85 | 57.10 | 56.39 | 56.69 | 56.52 | 1.14% | 260,273 |
Aug 14, 2024 | 56.46 | 56.73 | 55.80 | 56.05 | 55.88 | -0.76% | 161,962 |
Aug 13, 2024 | 55.94 | 56.75 | 55.87 | 56.48 | 56.31 | 1.58% | 404,554 |
Aug 12, 2024 | 56.28 | 56.67 | 55.37 | 55.60 | 55.43 | -1.45% | 383,819 |
Aug 9, 2024 | 56.02 | 56.44 | 55.22 | 56.42 | 56.25 | 0.52% | 203,290 |
Aug 8, 2024 | 55.74 | 56.13 | 55.23 | 56.13 | 55.96 | 1.26% | 331,616 |
Aug 7, 2024 | 55.71 | 56.60 | 55.27 | 55.43 | 55.26 | 0.04% | 290,710 |
Aug 6, 2024 | 55.38 | 55.91 | 54.69 | 55.41 | 55.24 | 0.11% | 294,102 |
Aug 5, 2024 | 54.46 | 56.31 | 54.04 | 55.35 | 55.18 | -2.16% | 424,710 |
Aug 2, 2024 | 55.62 | 56.99 | 55.32 | 56.57 | 56.40 | -1.31% | 353,916 |
Aug 1, 2024 | 58.11 | 58.44 | 56.89 | 57.32 | 57.15 | -1.85% | 445,059 |
Jul 31, 2024 | 59.28 | 59.68 | 58.27 | 58.40 | 58.23 | -1.02% | 432,858 |
Jul 30, 2024 | 58.63 | 59.15 | 58.24 | 59.00 | 58.82 | 0.94% | 457,223 |
Jul 29, 2024 | 57.99 | 58.49 | 57.69 | 58.45 | 58.28 | 0.97% | 300,548 |
Jul 26, 2024 | 58.00 | 58.22 | 57.47 | 57.89 | 57.72 | 0.78% | 306,651 |
Jul 25, 2024 | 56.41 | 57.72 | 55.89 | 57.44 | 57.27 | 2.37% | 396,931 |
Jul 24, 2024 | 55.74 | 56.43 | 55.62 | 56.11 | 55.94 | 0.20% | 246,201 |
Jul 23, 2024 | 55.61 | 56.45 | 55.37 | 56.00 | 55.83 | -0.04% | 329,243 |
Jul 22, 2024 | 55.58 | 56.09 | 55.15 | 56.02 | 55.85 | 0.86% | 297,941 |
Jul 19, 2024 | 56.44 | 56.44 | 55.23 | 55.54 | 55.37 | -1.58% | 368,273 |
Jul 18, 2024 | 57.07 | 57.40 | 56.01 | 56.43 | 56.26 | -1.03% | 372,655 |
Jul 17, 2024 | 55.93 | 57.02 | 55.93 | 57.02 | 56.85 | 0.87% | 512,820 |
Jul 16, 2024 | 55.56 | 56.56 | 55.21 | 56.53 | 56.36 | 2.56% | 412,418 |
Jul 15, 2024 | 55.26 | 55.68 | 54.96 | 55.12 | 54.96 | -0.02% | 262,235 |
Jul 12, 2024 | 55.14 | 55.62 | 54.53 | 55.13 | 54.97 | 0.35% | 312,807 |
Jul 11, 2024 | 54.05 | 55.01 | 53.70 | 54.94 | 54.78 | 2.94% | 330,398 |
Jul 10, 2024 | 53.81 | 53.81 | 52.99 | 53.37 | 53.21 | -0.78% | 349,591 |
Jul 9, 2024 | 54.36 | 54.44 | 53.38 | 53.79 | 53.63 | -1.05% | 217,026 |
Jul 8, 2024 | 55.00 | 55.09 | 54.33 | 54.36 | 54.20 | -1.31% | 268,298 |
Jul 5, 2024 | 54.28 | 55.12 | 54.16 | 55.08 | 54.92 | 1.19% | 234,603 |
Jul 3, 2024 | 54.72 | 54.85 | 54.00 | 54.43 | 54.27 | -0.75% | 183,589 |
Jul 2, 2024 | 53.53 | 54.85 | 52.82 | 54.84 | 54.68 | 2.41% | 343,011 |