Progress Software Corporation (PRGS)
NASDAQ: PRGS · Real-Time Price · USD
46.84
+0.18 (0.39%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Progress Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 47.09 | 47.31 | 45.88 | 46.84 | 46.84 | 0.39% | 1,031,873 |
| 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 |
| Sep 18, 2025 | 42.18 | 43.49 | 42.18 | 43.45 | 43.45 | 3.67% | 822,432 |
| Sep 17, 2025 | 42.32 | 43.03 | 41.70 | 41.91 | 41.91 | -0.47% | 672,561 |
| Sep 16, 2025 | 41.28 | 42.32 | 41.25 | 42.11 | 42.11 | 1.64% | 633,606 |
| Sep 15, 2025 | 42.11 | 42.51 | 41.37 | 41.43 | 41.43 | -1.22% | 659,216 |
| Sep 12, 2025 | 43.01 | 43.03 | 41.85 | 41.94 | 41.94 | -2.49% | 585,285 |
| Sep 11, 2025 | 42.43 | 43.22 | 42.20 | 43.01 | 43.01 | 1.46% | 565,663 |
| Sep 10, 2025 | 42.87 | 43.32 | 42.16 | 42.39 | 42.39 | -1.21% | 754,112 |
| Sep 9, 2025 | 43.40 | 43.49 | 42.61 | 42.91 | 42.91 | -0.67% | 668,136 |
| Sep 8, 2025 | 43.56 | 43.93 | 42.93 | 43.20 | 43.20 | -0.83% | 819,425 |
| Sep 5, 2025 | 44.46 | 45.09 | 43.51 | 43.56 | 43.56 | -1.40% | 752,176 |
| Sep 4, 2025 | 44.80 | 44.80 | 43.66 | 44.18 | 44.18 | -1.38% | 627,441 |
| Sep 3, 2025 | 44.50 | 44.88 | 43.96 | 44.80 | 44.80 | 0.36% | 601,606 |
| Sep 2, 2025 | 45.63 | 45.94 | 44.26 | 44.64 | 44.64 | -3.56% | 721,889 |
| Aug 29, 2025 | 46.27 | 46.65 | 46.03 | 46.29 | 46.29 | -0.04% | 424,428 |
| Aug 28, 2025 | 46.80 | 47.00 | 46.11 | 46.31 | 46.31 | -1.13% | 480,696 |
| Aug 27, 2025 | 45.56 | 46.85 | 45.46 | 46.84 | 46.84 | 3.22% | 520,610 |
| Aug 26, 2025 | 45.93 | 46.47 | 45.34 | 45.38 | 45.38 | -1.48% | 450,214 |
| Aug 25, 2025 | 46.44 | 46.61 | 46.01 | 46.06 | 46.06 | -1.37% | 520,438 |
| Aug 22, 2025 | 44.97 | 46.79 | 44.90 | 46.70 | 46.70 | 4.45% | 749,317 |
| Aug 21, 2025 | 44.29 | 44.77 | 43.85 | 44.71 | 44.71 | 0.34% | 656,406 |
| Aug 20, 2025 | 45.10 | 45.80 | 44.42 | 44.56 | 44.56 | -1.24% | 729,162 |
| Aug 19, 2025 | 45.82 | 46.59 | 45.06 | 45.12 | 45.12 | -0.97% | 685,815 |
| Aug 18, 2025 | 45.66 | 46.26 | 45.39 | 45.56 | 45.56 | -0.37% | 482,490 |
| Aug 15, 2025 | 45.21 | 45.97 | 45.05 | 45.73 | 45.73 | 1.74% | 716,977 |
| Aug 14, 2025 | 45.63 | 45.92 | 44.83 | 44.95 | 44.95 | -2.52% | 744,803 |
| Aug 13, 2025 | 44.53 | 46.45 | 43.85 | 46.11 | 46.11 | 4.04% | 1,235,338 |
| Aug 12, 2025 | 43.25 | 44.45 | 43.12 | 44.32 | 44.32 | 2.45% | 928,881 |
| Aug 11, 2025 | 43.81 | 44.53 | 43.24 | 43.26 | 43.26 | -1.50% | 975,706 |
| Aug 8, 2025 | 43.75 | 44.07 | 43.11 | 43.92 | 43.92 | 0.69% | 891,810 |
| Aug 7, 2025 | 44.82 | 45.00 | 42.88 | 43.62 | 43.62 | -1.73% | 943,088 |
| Aug 6, 2025 | 44.26 | 44.67 | 43.53 | 44.39 | 44.39 | 0.11% | 1,077,859 |
| Aug 5, 2025 | 45.33 | 45.36 | 44.28 | 44.34 | 44.34 | -2.14% | 1,004,671 |
| Aug 4, 2025 | 46.14 | 46.50 | 44.88 | 45.31 | 45.31 | -1.59% | 1,453,669 |
| Aug 1, 2025 | 48.00 | 48.47 | 45.93 | 46.04 | 46.04 | -4.24% | 1,120,942 |
| Jul 31, 2025 | 48.98 | 49.27 | 48.08 | 48.08 | 48.08 | -2.11% | 878,315 |
| Jul 30, 2025 | 49.88 | 49.88 | 48.82 | 49.12 | 49.12 | -0.78% | 568,622 |
| Jul 29, 2025 | 49.62 | 49.99 | 48.93 | 49.50 | 49.50 | 0.02% | 632,601 |