Progress Software Corporation (PRGS)
NASDAQ: PRGS · Real-Time Price · USD
63.21
+0.12 (0.19%)
At close: Jun 12, 2025, 4:00 PM
63.24
+0.03 (0.05%)
After-hours: Jun 12, 2025, 4:27 PM EDT
Progress Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 63.09 | 63.50 | 62.83 | 63.24 | 63.24 | 0.24% | 242,423 |
| Jun 11, 2025 | 64.70 | 64.70 | 62.65 | 63.09 | 63.09 | -2.43% | 624,652 |
| Jun 10, 2025 | 64.24 | 64.84 | 64.12 | 64.66 | 64.66 | 0.59% | 274,675 |
| Jun 9, 2025 | 64.30 | 64.46 | 63.78 | 64.28 | 64.28 | 0.16% | 293,779 |
| Jun 6, 2025 | 63.97 | 64.24 | 63.49 | 64.18 | 64.18 | 0.93% | 289,610 |
| Jun 5, 2025 | 63.20 | 63.81 | 63.07 | 63.59 | 63.59 | 0.84% | 256,199 |
| Jun 4, 2025 | 62.75 | 63.52 | 62.75 | 63.06 | 63.06 | 0.05% | 288,624 |
| Jun 3, 2025 | 61.91 | 63.25 | 61.84 | 63.03 | 63.03 | 1.97% | 432,863 |
| Jun 2, 2025 | 61.23 | 61.85 | 60.97 | 61.81 | 61.81 | 0.41% | 296,993 |
| May 30, 2025 | 60.80 | 61.72 | 60.54 | 61.56 | 61.56 | 0.80% | 531,062 |
| May 29, 2025 | 61.40 | 61.82 | 60.44 | 61.07 | 61.07 | -0.47% | 360,010 |
| May 28, 2025 | 61.66 | 62.37 | 61.16 | 61.36 | 61.36 | -0.76% | 242,268 |
| May 27, 2025 | 61.60 | 61.99 | 61.31 | 61.83 | 61.83 | 1.24% | 445,810 |
| May 23, 2025 | 60.67 | 61.25 | 59.41 | 61.07 | 61.07 | -0.34% | 344,792 |
| May 22, 2025 | 61.59 | 61.81 | 61.22 | 61.28 | 61.28 | -0.91% | 414,293 |
| May 21, 2025 | 62.44 | 62.71 | 61.71 | 61.84 | 61.84 | -2.07% | 636,571 |
| May 20, 2025 | 62.75 | 63.24 | 62.42 | 63.15 | 63.15 | 0.41% | 432,867 |
| May 19, 2025 | 62.65 | 63.10 | 62.25 | 62.89 | 62.89 | -0.36% | 680,631 |
| May 16, 2025 | 62.29 | 63.13 | 62.25 | 63.12 | 63.12 | 0.80% | 359,858 |
| May 15, 2025 | 61.99 | 62.83 | 61.99 | 62.62 | 62.62 | 1.33% | 455,056 |
| May 14, 2025 | 62.14 | 62.50 | 61.50 | 61.80 | 61.80 | -1.15% | 432,956 |
| May 13, 2025 | 62.12 | 62.63 | 61.77 | 62.52 | 62.52 | 0.76% | 348,197 |
| May 12, 2025 | 62.24 | 62.44 | 60.82 | 62.05 | 62.05 | 1.89% | 717,925 |
| May 9, 2025 | 61.59 | 61.69 | 60.78 | 60.90 | 60.90 | -1.39% | 386,270 |
| May 8, 2025 | 61.21 | 62.24 | 60.74 | 61.76 | 61.76 | 1.21% | 331,585 |
| May 7, 2025 | 60.80 | 61.31 | 60.57 | 61.02 | 61.02 | 0.48% | 270,841 |
| May 6, 2025 | 60.30 | 61.04 | 60.04 | 60.73 | 60.73 | 0.08% | 524,008 |
| May 5, 2025 | 60.61 | 61.43 | 60.61 | 60.68 | 60.68 | -0.75% | 286,563 |
| May 2, 2025 | 60.86 | 61.32 | 60.54 | 61.14 | 61.14 | 1.68% | 501,550 |
| May 1, 2025 | 60.60 | 60.89 | 59.99 | 60.13 | 60.13 | 0.28% | 348,069 |
| Apr 30, 2025 | 59.33 | 60.09 | 58.84 | 59.96 | 59.96 | 0.12% | 518,828 |
| Apr 29, 2025 | 59.10 | 60.00 | 59.10 | 59.89 | 59.89 | 1.20% | 441,176 |
| Apr 28, 2025 | 59.19 | 59.69 | 58.62 | 59.18 | 59.18 | 0.12% | 272,317 |
| Apr 25, 2025 | 59.09 | 59.29 | 58.41 | 59.11 | 59.11 | 0.07% | 598,597 |
| Apr 24, 2025 | 58.27 | 59.14 | 58.15 | 59.07 | 59.07 | 1.22% | 455,051 |
| Apr 23, 2025 | 58.15 | 59.76 | 57.37 | 58.36 | 58.36 | 3.04% | 1,251,831 |
| Apr 22, 2025 | 55.58 | 56.73 | 55.17 | 56.64 | 56.64 | 3.30% | 458,287 |
| Apr 21, 2025 | 55.46 | 55.58 | 54.32 | 54.83 | 54.83 | -2.09% | 399,292 |
| Apr 17, 2025 | 56.01 | 56.43 | 55.57 | 56.00 | 56.00 | -0.12% | 433,117 |
| Apr 16, 2025 | 56.63 | 57.38 | 55.71 | 56.07 | 56.07 | -1.77% | 468,677 |
| Apr 15, 2025 | 57.93 | 57.94 | 56.78 | 57.08 | 57.08 | -0.66% | 400,910 |
| Apr 14, 2025 | 58.15 | 58.67 | 56.75 | 57.46 | 57.46 | -0.42% | 346,156 |
| Apr 11, 2025 | 56.54 | 57.84 | 55.85 | 57.70 | 57.70 | 1.51% | 552,794 |
| Apr 10, 2025 | 55.69 | 57.43 | 55.52 | 56.84 | 56.84 | -0.94% | 703,587 |
| Apr 9, 2025 | 54.25 | 57.63 | 54.02 | 57.38 | 57.38 | 4.94% | 1,167,528 |
| Apr 8, 2025 | 57.80 | 58.82 | 54.00 | 54.68 | 54.68 | -3.14% | 912,786 |
| Apr 7, 2025 | 53.74 | 57.46 | 53.71 | 56.45 | 56.45 | 0.50% | 1,086,093 |
| Apr 4, 2025 | 56.29 | 57.63 | 56.02 | 56.17 | 56.17 | -3.14% | 1,034,997 |
| Apr 3, 2025 | 56.93 | 58.70 | 56.91 | 57.99 | 57.99 | -1.68% | 1,108,054 |
| Apr 2, 2025 | 56.92 | 59.34 | 56.70 | 58.98 | 58.98 | 2.11% | 1,277,759 |