Progress Software Corporation (PRGS)

Progress Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	465,556
Nov 25, 2025	40.23	41.76	40.23	41.66	41.66	3.97%	449,997
Nov 24, 2025	40.47	40.66	39.64	40.07	40.07	-1.35%	720,687
Nov 21, 2025	39.60	41.00	39.14	40.62	40.62	2.47%	421,775
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
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.