Progress Software Corporation (PRGS)

Progress Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	28.16	28.23	26.94	27.42	27.42	-4.63%	1,171,322
Apr 8, 2026	29.50	29.99	28.25	28.75	28.75	-0.93%	1,209,017
Apr 7, 2026	28.40	29.20	28.07	29.02	29.02	2.18%	1,677,427
Apr 6, 2026	25.85	28.53	25.66	28.40	28.40	10.25%	1,742,940
Apr 2, 2026	24.91	26.09	24.16	25.76	25.76	2.67%	1,805,588
Apr 1, 2026	25.85	26.11	23.82	25.09	25.09	-2.18%	1,782,227
Mar 31, 2026	28.94	29.36	24.72	25.65	25.65	-9.27%	2,982,666
Mar 30, 2026	27.67	28.83	27.67	28.27	28.27	2.17%	1,514,955
Mar 27, 2026	28.69	29.03	27.51	27.67	27.67	-5.14%	872,719
Mar 26, 2026	27.10	29.18	27.00	29.17	29.17	6.73%	1,260,166
Mar 25, 2026	28.91	29.42	26.85	27.33	27.33	-4.97%	1,420,964
Mar 24, 2026	30.81	31.25	28.69	28.76	28.76	-8.06%	1,240,305
Mar 23, 2026	32.26	32.26	30.74	31.28	31.28	-0.03%	779,256
Mar 20, 2026	31.82	31.82	30.89	31.29	31.29	-1.67%	1,598,977
Mar 19, 2026	31.73	32.83	31.53	31.82	31.82	-0.75%	580,510
Mar 18, 2026	33.20	33.46	31.96	32.06	32.06	-4.64%	877,245
Mar 17, 2026	33.61	34.92	33.58	33.62	33.62	0.03%	655,086
Mar 16, 2026	34.37	34.66	33.53	33.61	33.61	-2.01%	671,265
Mar 13, 2026	35.31	36.50	34.25	34.30	34.30	-3.89%	1,047,451
Mar 12, 2026	36.07	36.97	35.37	35.69	35.69	-2.06%	566,956
Mar 11, 2026	37.82	38.51	36.36	36.44	36.44	-2.70%	854,978
Mar 10, 2026	38.26	38.56	36.82	37.45	37.45	-3.60%	597,019
Mar 9, 2026	38.90	39.36	37.73	38.85	38.85	-1.62%	516,401
Mar 6, 2026	39.00	39.77	38.30	39.49	39.49	-0.55%	585,811
Mar 5, 2026	38.62	39.95	38.47	39.71	39.71	2.61%	559,084
Mar 4, 2026	38.98	39.20	38.00	38.70	38.70	-0.46%	493,018
Mar 3, 2026	37.51	39.79	36.47	38.88	38.88	0.83%	860,648
Mar 2, 2026	41.00	41.79	37.43	38.56	38.56	-7.93%	1,435,876
Feb 27, 2026	41.50	42.22	40.75	41.88	41.88	-0.50%	810,652
Feb 26, 2026	41.42	42.52	41.00	42.09	42.09	2.63%	809,845
Feb 25, 2026	42.11	42.29	40.51	41.01	41.01	0.10%	1,488,163
Feb 24, 2026	41.08	43.06	39.79	40.97	40.97	0.32%	2,209,555
Feb 23, 2026	39.62	41.81	38.64	40.84	40.84	1.26%	3,005,560
Feb 20, 2026	36.35	41.99	36.12	40.33	40.33	10.74%	4,332,899
Feb 19, 2026	35.77	36.53	35.14	36.42	36.42	1.70%	648,448
Feb 18, 2026	35.02	36.03	34.57	35.81	35.81	2.17%	739,544
Feb 17, 2026	36.28	36.52	34.81	35.05	35.05	-4.05%	831,937
Feb 13, 2026	36.00	37.06	35.29	36.53	36.53	2.44%	826,693
Feb 12, 2026	40.65	40.75	35.26	35.66	35.66	-12.92%	1,389,055
Feb 11, 2026	43.99	44.22	40.74	40.95	40.95	-7.18%	785,861
Feb 10, 2026	43.10	44.53	43.10	44.12	44.12	2.87%	846,877
Feb 9, 2026	42.86	43.21	41.85	42.89	42.89	-0.23%	1,084,655
Feb 6, 2026	41.84	43.14	41.58	42.99	42.99	3.82%	898,190
Feb 5, 2026	40.80	42.00	40.80	41.41	41.41	1.67%	1,002,809
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%	1,550,069
Feb 2, 2026	41.30	41.98	40.64	40.99	40.99	0.17%	811,558
Jan 30, 2026	39.89	41.35	39.79	40.92	40.92	3.05%	1,076,691
Jan 29, 2026	40.76	41.08	39.07	39.71	39.71	-4.11%	1,220,914
Jan 28, 2026	41.97	42.32	41.02	41.41	41.41	-0.60%	861,640

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.