Progress Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	56.56	56.84	55.04	55.10	55.10	-2.58%	570,017
Feb 20, 2025	56.56	56.87	56.16	56.56	56.56	-0.18%	667,565
Feb 19, 2025	57.15	57.22	56.49	56.66	56.66	-1.84%	380,064
Feb 18, 2025	57.21	57.88	56.91	57.72	57.72	0.70%	767,281
Feb 14, 2025	58.10	58.47	56.86	57.32	57.32	-1.02%	900,359
Feb 13, 2025	57.36	58.00	56.84	57.91	57.91	1.44%	278,365
Feb 12, 2025	56.82	57.64	56.46	57.09	57.09	-0.58%	832,423
Feb 11, 2025	57.55	57.94	57.04	57.43	57.43	-0.99%	749,154
Feb 10, 2025	57.81	59.17	57.66	58.00	58.00	1.42%	597,472
Feb 7, 2025	57.45	57.45	56.63	57.19	57.19	-0.05%	519,123
Feb 6, 2025	57.59	57.64	56.81	57.22	57.22	-0.71%	857,600
Feb 5, 2025	57.33	57.87	57.28	57.63	57.63	0.52%	533,978
Feb 4, 2025	56.80	57.45	56.42	57.33	57.33	1.16%	687,257
Feb 3, 2025	56.24	56.90	55.20	56.67	56.67	-1.15%	1,164,160
Jan 31, 2025	57.23	57.93	56.52	57.33	57.33	0.58%	708,998
Jan 30, 2025	56.54	57.35	56.54	57.00	57.00	1.24%	900,373
Jan 29, 2025	55.70	56.43	55.41	56.30	56.30	0.61%	1,030,132
Jan 28, 2025	54.61	56.26	54.38	55.96	55.96	2.68%	1,004,845
Jan 27, 2025	53.10	55.40	53.10	54.50	54.50	2.83%	1,419,081
Jan 24, 2025	54.33	54.60	52.84	53.00	53.00	-2.07%	1,284,071
Jan 23, 2025	56.82	57.27	53.75	54.12	54.12	-5.48%	2,109,671
Jan 22, 2025	60.85	61.34	56.32	57.26	57.26	-9.86%	2,876,175
Jan 21, 2025	63.42	64.11	63.21	63.52	63.52	0.92%	663,347
Jan 17, 2025	64.30	64.43	62.82	62.94	62.94	-1.22%	473,697
Jan 16, 2025	63.34	64.34	63.34	63.72	63.72	0.60%	439,554
Jan 15, 2025	63.20	63.43	62.43	63.34	63.34	1.36%	440,461
Jan 14, 2025	62.25	63.05	62.23	62.49	62.49	0.64%	499,749
Jan 13, 2025	61.84	62.47	61.76	62.09	62.09	-0.18%	384,092
Jan 10, 2025	62.53	63.02	61.93	62.20	62.20	-1.78%	544,611
Jan 8, 2025	63.92	64.16	63.16	63.33	63.33	-1.28%	303,321
Jan 7, 2025	65.02	65.36	63.89	64.15	64.15	-1.32%	685,501
Jan 6, 2025	65.31	65.60	64.83	65.01	65.01	-0.38%	335,618
Jan 3, 2025	64.70	65.30	64.53	65.26	65.26	0.85%	307,683
Jan 2, 2025	65.73	65.73	64.51	64.71	64.71	-0.68%	213,296
Dec 31, 2024	65.45	65.93	64.91	65.15	65.15	0.15%	291,803
Dec 30, 2024	65.44	65.50	64.02	65.05	65.05	-0.66%	278,585
Dec 27, 2024	66.35	66.56	65.26	65.48	65.48	-1.38%	217,552
Dec 26, 2024	65.83	66.61	65.81	66.40	66.40	0.20%	346,998
Dec 24, 2024	65.55	66.40	65.40	66.26	66.26	1.49%	135,655
Dec 23, 2024	66.44	66.45	65.17	65.29	65.29	-1.64%	1,274,202
Dec 20, 2024	65.65	67.47	65.65	66.38	66.38	0.70%	2,547,741
Dec 19, 2024	66.74	67.34	65.87	65.92	65.92	-0.45%	705,406
Dec 18, 2024	69.20	69.79	65.95	66.22	66.22	-3.83%	491,474
Dec 17, 2024	69.10	69.53	68.55	68.86	68.86	-0.36%	365,841
Dec 16, 2024	68.51	69.88	68.35	69.11	69.11	0.30%	423,470
Dec 13, 2024	69.33	69.69	68.51	68.90	68.90	-1.05%	160,470
Dec 12, 2024	69.05	69.70	68.70	69.63	69.63	0.55%	200,255
Dec 11, 2024	69.17	69.75	68.39	69.25	69.25	0.98%	536,219
Dec 10, 2024	68.50	68.84	68.13	68.58	68.58	-0.19%	343,080
Dec 9, 2024	68.74	69.41	68.30	68.71	68.71	-0.35%	278,297
Dec 6, 2024	69.15	69.59	68.63	68.95	68.95	0.44%	490,569
Dec 5, 2024	69.62	69.62	68.45	68.65	68.65	-1.61%	614,694
Dec 4, 2024	69.05	70.28	68.82	69.77	69.77	1.60%	527,930
Dec 3, 2024	68.12	68.73	67.59	68.67	68.67	0.53%	524,809
Dec 2, 2024	68.01	68.61	67.42	68.31	68.31	-0.15%	552,907
Nov 29, 2024	67.55	68.72	67.33	68.41	68.41	1.26%	331,249
Nov 27, 2024	69.95	70.22	67.46	67.56	67.56	-2.99%	497,375
Nov 26, 2024	69.62	70.06	69.01	69.64	69.64	-0.36%	414,807
Nov 25, 2024	70.00	70.56	69.65	69.89	69.89	0.92%	403,721
Nov 22, 2024	69.03	69.39	68.55	69.25	69.25	0.76%	396,268
Nov 21, 2024	67.51	69.62	67.51	68.73	68.73	2.41%	421,807
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