Progress Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	51.25	51.49	50.68	51.18	-	-0.41%	-
Mar 28, 2025	53.64	53.64	51.35	51.39	51.39	-3.98%	987,074
Mar 27, 2025	54.16	54.27	53.43	53.52	53.52	-1.35%	615,899
Mar 26, 2025	55.04	55.74	53.80	54.25	54.25	-1.65%	684,595
Mar 25, 2025	54.95	55.48	54.58	55.16	55.16	0.29%	1,020,126
Mar 24, 2025	54.90	55.68	54.42	55.00	55.00	1.05%	764,314
Mar 21, 2025	53.94	54.80	53.74	54.43	54.43	0.39%	2,121,610
Mar 20, 2025	55.04	55.49	54.08	54.22	54.22	-2.15%	373,727
Mar 19, 2025	55.61	56.26	54.81	55.41	55.41	-0.43%	413,287
Mar 18, 2025	54.95	55.72	54.53	55.65	55.65	0.56%	379,311
Mar 17, 2025	55.20	55.90	54.67	55.34	55.34	0.20%	492,220
Mar 14, 2025	53.88	55.46	53.73	55.23	55.23	2.87%	859,102
Mar 13, 2025	54.34	54.43	53.59	53.69	53.69	-1.61%	447,673
Mar 12, 2025	55.29	55.47	54.46	54.57	54.57	-1.03%	530,184
Mar 11, 2025	56.25	56.25	54.91	55.14	55.14	-1.96%	576,555
Mar 10, 2025	56.94	57.40	55.87	56.24	56.24	-1.73%	503,504
Mar 7, 2025	55.46	57.31	55.21	57.23	57.23	2.91%	679,491
Mar 6, 2025	55.41	56.07	54.91	55.61	55.61	-0.52%	500,764
Mar 5, 2025	54.89	56.17	54.89	55.90	55.90	1.67%	491,111
Mar 4, 2025	53.77	55.31	53.65	54.98	54.98	1.74%	450,264
Mar 3, 2025	54.79	54.99	53.93	54.04	54.04	-1.10%	800,549
Feb 28, 2025	54.40	54.97	53.91	54.64	54.64	0.61%	801,813
Feb 27, 2025	55.60	55.68	54.28	54.31	54.31	-2.20%	504,774
Feb 26, 2025	56.60	56.88	55.51	55.53	55.53	-2.08%	655,504
Feb 25, 2025	55.93	57.14	55.71	56.71	56.71	1.47%	605,682
Feb 24, 2025	55.45	56.19	55.11	55.89	55.89	1.43%	833,537
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