Progress Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	42.38	43.44	42.08	42.90	-	0.52%	105,610
Nov 3, 2025	42.63	42.90	42.00	42.68	42.68	0.09%	646,368
Oct 31, 2025	41.87	42.83	41.36	42.64	42.64	1.94%	758,394
Oct 30, 2025	42.17	42.94	41.42	41.83	41.83	-1.72%	613,351
Oct 29, 2025	45.63	45.64	42.26	42.56	42.56	-7.11%	929,598
Oct 28, 2025	45.96	46.03	45.47	45.82	45.82	0.22%	416,009
Oct 27, 2025	46.43	46.60	45.67	45.72	45.72	-0.63%	436,153
Oct 24, 2025	45.43	46.05	45.21	46.01	46.01	2.09%	637,608
Oct 23, 2025	46.00	46.00	44.62	45.07	45.07	-1.31%	421,908
Oct 22, 2025	46.37	46.67	45.57	45.67	45.67	-1.51%	501,166
Oct 21, 2025	45.00	46.62	44.90	46.37	46.37	3.00%	586,867
Oct 20, 2025	45.47	45.74	44.60	45.02	45.02	-0.31%	528,295
Oct 17, 2025	44.57	45.20	44.57	45.16	45.16	0.65%	492,454
Oct 16, 2025	46.13	46.42	44.83	44.87	44.87	-2.04%	623,000
Oct 15, 2025	46.43	46.67	45.53	45.81	45.81	-1.05%	727,007
Oct 14, 2025	46.50	47.11	45.58	46.29	46.29	-1.24%	922,183
Oct 13, 2025	46.06	46.97	45.88	46.87	46.87	4.97%	798,033
Oct 10, 2025	46.73	46.74	44.46	44.65	44.65	-3.79%	747,825
Oct 9, 2025	45.99	46.55	45.39	46.41	46.41	1.02%	621,953
Oct 8, 2025	46.95	47.24	45.60	45.94	45.94	-1.92%	813,662
Oct 7, 2025	47.09	47.31	45.88	46.84	46.84	0.39%	1,032,163
Oct 6, 2025	46.20	46.81	45.03	46.66	46.66	1.06%	904,742
Oct 3, 2025	46.26	47.37	46.02	46.17	46.17	-0.32%	1,352,329
Oct 2, 2025	45.22	46.38	45.02	46.32	46.32	2.43%	1,660,949
Oct 1, 2025	43.80	45.26	43.15	45.22	45.22	2.94%	1,863,889
Sep 30, 2025	42.95	46.70	42.50	43.93	43.93	3.10%	3,675,188
Sep 29, 2025	42.21	43.60	41.89	42.61	42.61	1.40%	3,316,922
Sep 26, 2025	41.17	42.41	40.95	42.02	42.02	1.99%	1,138,646
Sep 25, 2025	41.00	41.22	40.29	41.20	41.20	0.15%	730,099
Sep 24, 2025	40.91	41.50	40.89	41.14	41.14	0.39%	552,829
Sep 23, 2025	42.25	42.48	40.85	40.98	40.98	-3.01%	858,132
Sep 22, 2025	41.96	42.38	41.71	42.25	42.25	0.69%	1,417,607
Sep 19, 2025	43.59	43.67	41.94	41.96	41.96	-3.43%	1,626,548
Sep 18, 2025	42.18	43.49	42.18	43.45	43.45	3.67%	822,432
Sep 17, 2025	42.32	43.03	41.70	41.91	41.91	-0.47%	672,561
Sep 16, 2025	41.28	42.32	41.25	42.11	42.11	1.64%	633,606
Sep 15, 2025	42.11	42.51	41.37	41.43	41.43	-1.22%	659,216
Sep 12, 2025	43.01	43.03	41.85	41.94	41.94	-2.49%	585,285
Sep 11, 2025	42.43	43.22	42.20	43.01	43.01	1.46%	565,663
Sep 10, 2025	42.87	43.32	42.16	42.39	42.39	-1.21%	754,112
Sep 9, 2025	43.40	43.49	42.61	42.91	42.91	-0.67%	668,136
Sep 8, 2025	43.56	43.93	42.93	43.20	43.20	-0.83%	819,425
Sep 5, 2025	44.46	45.09	43.51	43.56	43.56	-1.40%	752,176
Sep 4, 2025	44.80	44.80	43.66	44.18	44.18	-1.38%	627,441
Sep 3, 2025	44.50	44.88	43.96	44.80	44.80	0.36%	601,606
Sep 2, 2025	45.63	45.94	44.26	44.64	44.64	-3.56%	721,889
Aug 29, 2025	46.27	46.65	46.03	46.29	46.29	-0.04%	424,428
Aug 28, 2025	46.80	47.00	46.11	46.31	46.31	-1.13%	480,696
Aug 27, 2025	45.56	46.85	45.46	46.84	46.84	3.22%	520,610
Aug 26, 2025	45.93	46.47	45.34	45.38	45.38	-1.48%	450,214