Progress Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	65.65	67.47	65.65	66.38	66.38	0.70%	2,547,741
Dec 19, 2024	66.74	67.34	65.87	65.92	65.92	-0.45%	705,406
Dec 18, 2024	69.20	69.79	65.95	66.22	66.22	-3.83%	491,474
Dec 17, 2024	69.10	69.53	68.55	68.86	68.86	-0.36%	365,841
Dec 16, 2024	68.51	69.88	68.35	69.11	69.11	0.30%	423,470
Dec 13, 2024	69.33	69.69	68.51	68.90	68.90	-1.05%	160,470
Dec 12, 2024	69.05	69.70	68.70	69.63	69.63	0.55%	200,255
Dec 11, 2024	69.17	69.75	68.39	69.25	69.25	0.98%	536,219
Dec 10, 2024	68.50	68.84	68.13	68.58	68.58	-0.19%	343,080
Dec 9, 2024	68.74	69.41	68.30	68.71	68.71	-0.35%	278,297
Dec 6, 2024	69.15	69.59	68.63	68.95	68.95	0.44%	490,569
Dec 5, 2024	69.62	69.62	68.45	68.65	68.65	-1.61%	614,694
Dec 4, 2024	69.05	70.28	68.82	69.77	69.77	1.60%	527,930
Dec 3, 2024	68.12	68.73	67.59	68.67	68.67	0.53%	524,809
Dec 2, 2024	68.01	68.61	67.42	68.31	68.31	-0.15%	552,907
Nov 29, 2024	67.55	68.72	67.33	68.41	68.41	1.26%	331,249
Nov 27, 2024	69.95	70.22	67.46	67.56	67.56	-2.99%	497,375
Nov 26, 2024	69.62	70.06	69.01	69.64	69.64	-0.36%	414,807
Nov 25, 2024	70.00	70.56	69.65	69.89	69.89	0.92%	403,721
Nov 22, 2024	69.03	69.39	68.55	69.25	69.25	0.76%	396,268
Nov 21, 2024	67.51	69.62	67.51	68.73	68.73	2.41%	421,807
Nov 20, 2024	66.07	67.18	65.32	67.11	67.11	2.01%	1,112,648
Nov 19, 2024	65.63	66.14	65.63	65.79	65.79	-0.56%	238,066
Nov 18, 2024	66.49	66.70	65.00	66.16	66.16	-0.53%	201,484
Nov 15, 2024	67.15	67.17	65.86	66.51	66.51	-1.10%	292,273
Nov 14, 2024	68.25	68.63	67.19	67.25	67.25	-1.19%	247,291
Nov 13, 2024	68.87	68.95	68.00	68.06	68.06	-0.69%	297,022
Nov 12, 2024	68.34	68.95	67.96	68.53	68.53	0.37%	342,484
Nov 11, 2024	67.89	68.50	67.52	68.28	68.28	1.02%	414,048
Nov 8, 2024	67.73	68.30	66.72	67.59	67.59	0.27%	335,495
Nov 7, 2024	67.67	68.09	66.83	67.41	67.41	-0.58%	462,287
Nov 6, 2024	66.31	67.88	65.54	67.80	67.80	4.68%	641,911
Nov 5, 2024	64.02	64.98	64.02	64.77	64.77	1.30%	296,751
Nov 4, 2024	63.97	64.51	63.78	63.94	63.94	-0.64%	437,794
Nov 1, 2024	64.02	64.74	63.92	64.35	64.35	0.41%	260,998
Oct 31, 2024	64.63	64.89	64.07	64.09	64.09	-0.91%	444,825
Oct 30, 2024	65.15	65.33	64.50	64.68	64.68	-0.69%	547,536
Oct 29, 2024	64.32	65.22	64.32	65.13	65.13	0.66%	289,382
Oct 28, 2024	65.37	65.37	64.66	64.70	64.70	-0.31%	468,382
Oct 25, 2024	65.47	65.54	64.39	64.90	64.90	-0.34%	416,427
Oct 24, 2024	65.08	65.27	64.70	65.12	65.12	0.39%	297,579
Oct 23, 2024	65.10	65.48	64.68	64.87	64.87	-0.83%	300,058
Oct 22, 2024	65.43	65.94	65.20	65.41	65.41	0.05%	368,181
Oct 21, 2024	66.16	66.16	65.32	65.38	65.38	-0.80%	428,992
Oct 18, 2024	66.50	66.69	65.67	65.91	65.91	-0.63%	274,273
Oct 17, 2024	67.12	67.13	65.94	66.33	66.33	-1.37%	355,950
Oct 16, 2024	66.90	67.90	66.50	67.25	67.25	0.95%	658,897
Oct 15, 2024	66.35	67.12	66.32	66.62	66.62	0.56%	509,272
Oct 14, 2024	65.35	66.30	65.14	66.25	66.25	1.38%	756,413
Oct 11, 2024	65.32	65.83	65.21	65.35	65.35	0.20%	428,246
Oct 10, 2024	66.24	66.53	65.18	65.22	65.22	-2.29%	732,957
Oct 9, 2024	66.22	66.99	66.00	66.75	66.75	1.11%	420,021
Oct 8, 2024	66.02	66.26	65.52	66.02	66.02	0.27%	380,891
Oct 7, 2024	65.88	66.65	65.59	65.84	65.84	-0.68%	380,866
Oct 4, 2024	65.39	66.36	64.67	66.29	66.29	2.28%	386,466
Oct 3, 2024	65.06	65.74	64.53	64.81	64.81	-0.93%	601,524
Oct 2, 2024	65.25	66.16	64.55	65.42	65.42	-0.58%	609,769
Oct 1, 2024	67.48	67.48	65.62	65.80	65.80	-2.33%	845,285
Sep 30, 2024	66.01	67.40	65.97	67.37	67.37	1.61%	1,131,266
Sep 27, 2024	65.90	66.52	65.20	66.30	66.30	0.70%	855,212
Sep 26, 2024	64.39	66.07	64.32	65.84	65.84	3.00%	1,813,152
Sep 25, 2024	61.16	65.84	59.88	63.92	63.92	11.85%	4,427,157
Sep 24, 2024	56.97	57.54	56.23	57.15	57.15	0.47%	993,347
Sep 23, 2024	57.93	58.35	56.81	56.88	56.88	-1.23%	809,891
Sep 20, 2024	57.90	58.23	57.30	57.59	57.59	-0.14%	1,306,613
Sep 19, 2024	58.37	58.37	57.46	57.67	57.67	0.26%	347,971
Sep 18, 2024	58.21	58.45	57.22	57.52	57.52	-1.07%	326,368
Sep 17, 2024	58.54	58.78	58.10	58.14	58.14	-0.03%	352,361
Sep 16, 2024	58.29	58.60	57.85	58.16	58.16	0.29%	264,471
Sep 13, 2024	57.48	58.36	57.36	57.99	57.99	1.26%	261,448
Sep 12, 2024	57.50	57.50	56.96	57.27	57.27	0.07%	231,463
Sep 11, 2024	57.34	57.66	56.50	57.23	57.23	-0.68%	675,302
Sep 10, 2024	56.54	57.71	56.29	57.62	57.62	2.49%	344,149
Sep 9, 2024	57.65	57.76	55.27	56.22	56.22	-2.48%	666,973
Sep 6, 2024	57.85	58.18	57.56	57.65	57.65	-0.05%	182,606
Sep 5, 2024	58.18	58.18	57.09	57.68	57.68	-0.86%	368,724
Sep 4, 2024	57.87	58.40	57.65	58.18	58.18	0.05%	267,331
Sep 3, 2024	57.94	58.90	57.94	58.15	58.15	-	275,577
Aug 30, 2024	58.26	58.52	57.86	58.15	58.15	-0.19%	305,695
Aug 29, 2024	58.26	58.75	57.99	58.26	58.09	0.76%	246,783
Aug 28, 2024	57.85	58.15	57.66	57.82	57.65	-0.05%	176,994
Aug 27, 2024	57.29	58.32	57.04	57.85	57.68	0.77%	266,224
Aug 26, 2024	58.00	58.09	57.28	57.41	57.24	-0.67%	263,435
Aug 23, 2024	56.84	57.80	56.53	57.80	57.63	1.94%	221,485
Aug 22, 2024	57.35	57.65	56.62	56.70	56.53	-1.24%	175,968
Aug 21, 2024	57.21	57.60	56.92	57.41	57.24	0.99%	262,876
Aug 20, 2024	56.53	56.90	56.30	56.85	56.68	0.30%	162,028
Aug 19, 2024	56.78	57.12	56.42	56.68	56.51	0.04%	170,338
Aug 16, 2024	56.51	56.89	56.42	56.66	56.49	-0.05%	165,109
Aug 15, 2024	56.85	57.10	56.39	56.69	56.52	1.14%	260,273
Aug 14, 2024	56.46	56.73	55.80	56.05	55.88	-0.76%	161,962
Aug 13, 2024	55.94	56.75	55.87	56.48	56.31	1.58%	404,554
Aug 12, 2024	56.28	56.67	55.37	55.60	55.43	-1.45%	383,819
Aug 9, 2024	56.02	56.44	55.22	56.42	56.25	0.52%	203,290
Aug 8, 2024	55.74	56.13	55.23	56.13	55.96	1.26%	331,616
Aug 7, 2024	55.71	56.60	55.27	55.43	55.26	0.04%	290,710
Aug 6, 2024	55.38	55.91	54.69	55.41	55.24	0.11%	294,102
Aug 5, 2024	54.46	56.31	54.04	55.35	55.18	-2.16%	424,710
Aug 2, 2024	55.62	56.99	55.32	56.57	56.40	-1.31%	353,916
Aug 1, 2024	58.11	58.44	56.89	57.32	57.15	-1.85%	445,059