Progress Software Corporation (PRGS)
NASDAQ: PRGS · Real-Time Price · USD
59.00
+0.64 (1.10%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Progress Software Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 58.27 | 59.14 | 58.15 | 59.07 | 59.07 | 1.22% | 455,051 |
Apr 23, 2025 | 58.15 | 59.76 | 57.37 | 58.36 | 58.36 | 3.04% | 1,251,831 |
Apr 22, 2025 | 55.58 | 56.73 | 55.17 | 56.64 | 56.64 | 3.30% | 458,287 |
Apr 21, 2025 | 55.46 | 55.58 | 54.32 | 54.83 | 54.83 | -2.09% | 399,292 |
Apr 17, 2025 | 56.01 | 56.43 | 55.57 | 56.00 | 56.00 | -0.12% | 433,117 |
Apr 16, 2025 | 56.63 | 57.38 | 55.71 | 56.07 | 56.07 | -1.77% | 468,677 |
Apr 15, 2025 | 57.93 | 57.94 | 56.78 | 57.08 | 57.08 | -0.66% | 400,910 |
Apr 14, 2025 | 58.15 | 58.67 | 56.75 | 57.46 | 57.46 | -0.42% | 346,156 |
Apr 11, 2025 | 56.54 | 57.84 | 55.85 | 57.70 | 57.70 | 1.51% | 552,794 |
Apr 10, 2025 | 55.69 | 57.43 | 55.52 | 56.84 | 56.84 | -0.94% | 703,587 |
Apr 9, 2025 | 54.25 | 57.63 | 54.02 | 57.38 | 57.38 | 4.94% | 1,167,528 |
Apr 8, 2025 | 57.80 | 58.82 | 54.00 | 54.68 | 54.68 | -3.14% | 912,786 |
Apr 7, 2025 | 53.74 | 57.46 | 53.71 | 56.45 | 56.45 | 0.50% | 1,086,093 |
Apr 4, 2025 | 56.29 | 57.63 | 56.02 | 56.17 | 56.17 | -3.14% | 1,034,997 |
Apr 3, 2025 | 56.93 | 58.70 | 56.91 | 57.99 | 57.99 | -1.68% | 1,108,054 |
Apr 2, 2025 | 56.92 | 59.34 | 56.70 | 58.98 | 58.98 | 2.11% | 1,277,759 |
Apr 1, 2025 | 54.50 | 57.96 | 54.35 | 57.76 | 57.76 | 12.13% | 2,603,151 |
Mar 31, 2025 | 51.25 | 52.00 | 50.68 | 51.51 | 51.51 | 0.23% | 1,297,265 |
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 |