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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202466.0767.1865.3267.1167.112.01%1,112,648
Nov 19, 202465.6366.1465.6365.7965.79-0.56%238,066
Nov 18, 202466.4966.7065.0066.1666.16-0.53%201,484
Nov 15, 202467.1567.1765.8666.5166.51-1.10%292,273
Nov 14, 202468.2568.6367.1967.2567.25-1.19%247,291
Nov 13, 202468.8768.9568.0068.0668.06-0.69%297,022
Nov 12, 202468.3468.9567.9668.5368.530.37%342,484
Nov 11, 202467.8968.5067.5268.2868.281.02%414,048
Nov 8, 202467.7368.3066.7267.5967.590.27%335,495
Nov 7, 202467.6768.0966.8367.4167.41-0.58%462,287
Nov 6, 202466.3167.8865.5467.8067.804.68%641,911
Nov 5, 202464.0264.9864.0264.7764.771.30%296,751
Nov 4, 202463.9764.5163.7863.9463.94-0.64%437,794
Nov 1, 202464.0264.7463.9264.3564.350.41%260,998
Oct 31, 202464.6364.8964.0764.0964.09-0.91%444,825
Oct 30, 202465.1565.3364.5064.6864.68-0.69%547,536
Oct 29, 202464.3265.2264.3265.1365.130.66%289,382
Oct 28, 202465.3765.3764.6664.7064.70-0.31%468,382
Oct 25, 202465.4765.5464.3964.9064.90-0.34%416,427
Oct 24, 202465.0865.2764.7065.1265.120.39%297,579
Oct 23, 202465.1065.4864.6864.8764.87-0.83%300,058
Oct 22, 202465.4365.9465.2065.4165.410.05%368,181
Oct 21, 202466.1666.1665.3265.3865.38-0.80%428,992
Oct 18, 202466.5066.6965.6765.9165.91-0.63%274,273
Oct 17, 202467.1267.1365.9466.3366.33-1.37%355,950
Oct 16, 202466.9067.9066.5067.2567.250.95%658,897
Oct 15, 202466.3567.1266.3266.6266.620.56%509,272
Oct 14, 202465.3566.3065.1466.2566.251.38%756,413
Oct 11, 202465.3265.8365.2165.3565.350.20%428,246
Oct 10, 202466.2466.5365.1865.2265.22-2.29%732,957
Oct 9, 202466.2266.9966.0066.7566.751.11%420,021
Oct 8, 202466.0266.2665.5266.0266.020.27%380,891
Oct 7, 202465.8866.6565.5965.8465.84-0.68%380,866
Oct 4, 202465.3966.3664.6766.2966.292.28%386,466
Oct 3, 202465.0665.7464.5364.8164.81-0.93%601,524
Oct 2, 202465.2566.1664.5565.4265.42-0.58%609,769
Oct 1, 202467.4867.4865.6265.8065.80-2.33%845,285
Sep 30, 202466.0167.4065.9767.3767.371.61%1,131,266
Sep 27, 202465.9066.5265.2066.3066.300.70%855,212
Sep 26, 202464.3966.0764.3265.8465.843.00%1,813,152
Sep 25, 202461.1665.8459.8863.9263.9211.85%4,427,157
Sep 24, 202456.9757.5456.2357.1557.150.47%993,347
Sep 23, 202457.9358.3556.8156.8856.88-1.23%809,891
Sep 20, 202457.9058.2357.3057.5957.59-0.14%1,306,613
Sep 19, 202458.3758.3757.4657.6757.670.26%347,971
Sep 18, 202458.2158.4557.2257.5257.52-1.07%326,368
Sep 17, 202458.5458.7858.1058.1458.14-0.03%352,361
Sep 16, 202458.2958.6057.8558.1658.160.29%264,471
Sep 13, 202457.4858.3657.3657.9957.991.26%261,448
Sep 12, 202457.5057.5056.9657.2757.270.07%231,463
Sep 11, 202457.3457.6656.5057.2357.23-0.68%675,302
Sep 10, 202456.5457.7156.2957.6257.622.49%344,149
Sep 9, 202457.6557.7655.2756.2256.22-2.48%666,973
Sep 6, 202457.8558.1857.5657.6557.65-0.05%182,606
Sep 5, 202458.1858.1857.0957.6857.68-0.86%368,724
Sep 4, 202457.8758.4057.6558.1858.180.05%267,331
Sep 3, 202457.9458.9057.9458.1558.15-275,577
Aug 30, 202458.2658.5257.8658.1558.15-0.19%305,695
Aug 29, 202458.2658.7557.9958.2658.090.76%246,783
Aug 28, 202457.8558.1557.6657.8257.65-0.05%176,994
Aug 27, 202457.2958.3257.0457.8557.680.77%266,224
Aug 26, 202458.0058.0957.2857.4157.24-0.67%263,435
Aug 23, 202456.8457.8056.5357.8057.631.94%221,485
Aug 22, 202457.3557.6556.6256.7056.53-1.24%175,968
Aug 21, 202457.2157.6056.9257.4157.240.99%262,876
Aug 20, 202456.5356.9056.3056.8556.680.30%162,028
Aug 19, 202456.7857.1256.4256.6856.510.04%170,338
Aug 16, 202456.5156.8956.4256.6656.49-0.05%165,109
Aug 15, 202456.8557.1056.3956.6956.521.14%260,273
Aug 14, 202456.4656.7355.8056.0555.88-0.76%161,962
Aug 13, 202455.9456.7555.8756.4856.311.58%404,554
Aug 12, 202456.2856.6755.3755.6055.43-1.45%383,819
Aug 9, 202456.0256.4455.2256.4256.250.52%203,290
Aug 8, 202455.7456.1355.2356.1355.961.26%331,616
Aug 7, 202455.7156.6055.2755.4355.260.04%290,710
Aug 6, 202455.3855.9154.6955.4155.240.11%294,102
Aug 5, 202454.4656.3154.0455.3555.18-2.16%424,710
Aug 2, 202455.6256.9955.3256.5756.40-1.31%353,916
Aug 1, 202458.1158.4456.8957.3257.15-1.85%445,059
Jul 31, 202459.2859.6858.2758.4058.23-1.02%432,858
Jul 30, 202458.6359.1558.2459.0058.820.94%457,223
Jul 29, 202457.9958.4957.6958.4558.280.97%300,548
Jul 26, 202458.0058.2257.4757.8957.720.78%306,651
Jul 25, 202456.4157.7255.8957.4457.272.37%396,931
Jul 24, 202455.7456.4355.6256.1155.940.20%246,201
Jul 23, 202455.6156.4555.3756.0055.83-0.04%329,243
Jul 22, 202455.5856.0955.1556.0255.850.86%297,941
Jul 19, 202456.4456.4455.2355.5455.37-1.58%368,273
Jul 18, 202457.0757.4056.0156.4356.26-1.03%372,655
Jul 17, 202455.9357.0255.9357.0256.850.87%512,820
Jul 16, 202455.5656.5655.2156.5356.362.56%412,418
Jul 15, 202455.2655.6854.9655.1254.96-0.02%262,235
Jul 12, 202455.1455.6254.5355.1354.970.35%312,807
Jul 11, 202454.0555.0153.7054.9454.782.94%330,398
Jul 10, 202453.8153.8152.9953.3753.21-0.78%349,591
Jul 9, 202454.3654.4453.3853.7953.63-1.05%217,026
Jul 8, 202455.0055.0954.3354.3654.20-1.31%268,298
Jul 5, 202454.2855.1254.1655.0854.921.19%234,603
Jul 3, 202454.7254.8554.0054.4354.27-0.75%183,589
Jul 2, 202453.5354.8552.8254.8454.682.41%343,011