Progress Software Corporation (PRGS)

NASDAQ: PRGS · Real-Time Price · USD

Compare

41.41

+0.68 (1.67%)

At close: Feb 5, 2026, 4:00 PM EST

40.79

-0.62 (-1.50%)

After-hours: Feb 5, 2026, 4:51 PM EST

Progress Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	40.80	42.00	40.80	41.29	-	1.37%	409,309
Feb 4, 2026	39.51	41.40	39.15	40.73	40.73	1.70%	937,109
Feb 3, 2026	40.65	41.35	39.30	40.05	40.05	-2.29%	1,549,767
Feb 2, 2026	41.30	41.98	40.64	40.99	40.99	0.17%	811,019
Jan 30, 2026	39.89	41.35	39.79	40.92	40.92	3.05%	1,076,603
Jan 29, 2026	40.76	41.08	39.07	39.71	39.71	-4.11%	1,218,938
Jan 28, 2026	41.97	42.32	41.02	41.41	41.41	-0.60%	861,633
Jan 27, 2026	42.76	43.00	41.43	41.66	41.66	-2.87%	851,987
Jan 26, 2026	42.37	43.37	42.30	42.89	42.89	1.08%	1,057,194
Jan 23, 2026	42.75	43.43	42.35	42.43	42.43	-0.75%	965,869
Jan 22, 2026	42.95	43.82	42.42	42.75	42.75	0.12%	1,433,262
Jan 21, 2026	42.05	47.25	42.05	42.70	42.70	10.62%	3,419,250
Jan 20, 2026	39.34	39.95	38.54	38.60	38.60	-3.72%	983,321
Jan 16, 2026	40.80	41.28	38.91	40.09	40.09	-2.03%	620,440
Jan 15, 2026	41.42	41.74	40.70	40.92	40.92	-1.21%	430,922
Jan 14, 2026	42.08	42.57	40.86	41.42	41.42	-1.83%	510,353
Jan 13, 2026	43.85	43.85	42.09	42.19	42.19	-3.74%	545,651
Jan 12, 2026	42.33	43.87	41.93	43.83	43.83	3.47%	561,794
Jan 9, 2026	42.01	42.59	41.80	42.36	42.36	0.67%	354,618
Jan 8, 2026	42.46	42.77	41.82	42.08	42.08	-1.80%	776,351
Jan 7, 2026	41.74	42.90	41.54	42.85	42.85	3.20%	556,103
Jan 6, 2026	40.59	41.98	40.45	41.52	41.52	2.04%	947,272
Jan 5, 2026	40.70	41.20	39.60	40.69	40.69	-0.93%	923,780
Jan 2, 2026	42.99	42.99	40.57	41.07	41.07	-4.40%	614,361
Dec 31, 2025	43.39	43.43	42.80	42.96	42.96	-1.13%	298,332
Dec 30, 2025	43.44	43.74	43.38	43.45	43.45	-0.34%	251,619
Dec 29, 2025	43.53	43.96	43.15	43.60	43.60	0.16%	338,154
Dec 26, 2025	42.73	43.70	42.42	43.53	43.53	1.63%	382,418
Dec 24, 2025	42.72	43.09	42.31	42.83	42.83	-	164,794
Dec 23, 2025	43.00	43.33	42.23	42.83	42.83	-0.40%	423,076
Dec 22, 2025	43.12	43.88	42.89	43.00	43.00	0.02%	777,867
Dec 19, 2025	43.15	43.41	42.41	42.99	42.99	-1.01%	1,144,648
Dec 18, 2025	43.97	44.12	43.01	43.43	43.43	-0.41%	529,636
Dec 17, 2025	43.26	44.29	42.69	43.61	43.61	0.46%	560,144
Dec 16, 2025	43.59	43.78	43.06	43.41	43.41	-1.21%	748,161
Dec 15, 2025	44.89	45.11	43.62	43.94	43.94	-1.92%	419,257
Dec 12, 2025	45.09	45.28	44.68	44.80	44.80	-0.67%	332,674
Dec 11, 2025	44.46	45.49	44.20	45.10	45.10	1.12%	419,582
Dec 10, 2025	44.43	45.02	43.87	44.60	44.60	0.61%	571,088
Dec 9, 2025	43.88	44.98	43.88	44.33	44.33	1.03%	366,156
Dec 8, 2025	43.70	44.35	43.56	43.88	43.88	0.78%	596,226
Dec 5, 2025	43.30	43.95	43.26	43.54	43.54	0.48%	389,792
Dec 4, 2025	43.38	43.75	42.98	43.33	43.33	-0.12%	330,650
Dec 3, 2025	42.66	43.60	42.47	43.38	43.38	1.38%	636,681
Dec 2, 2025	42.16	43.00	41.95	42.79	42.79	2.00%	380,157
Dec 1, 2025	41.23	42.59	41.19	41.95	41.95	1.30%	609,821
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%	465,605
Nov 25, 2025	40.23	41.76	40.23	41.66	41.66	3.97%	449,998
Nov 24, 2025	40.47	40.66	39.64	40.07	40.07	-1.35%	725,061