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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202558.2759.1458.1559.0759.071.22%455,051
Apr 23, 202558.1559.7657.3758.3658.363.04%1,251,831
Apr 22, 202555.5856.7355.1756.6456.643.30%458,287
Apr 21, 202555.4655.5854.3254.8354.83-2.09%399,292
Apr 17, 202556.0156.4355.5756.0056.00-0.12%433,117
Apr 16, 202556.6357.3855.7156.0756.07-1.77%468,677
Apr 15, 202557.9357.9456.7857.0857.08-0.66%400,910
Apr 14, 202558.1558.6756.7557.4657.46-0.42%346,156
Apr 11, 202556.5457.8455.8557.7057.701.51%552,794
Apr 10, 202555.6957.4355.5256.8456.84-0.94%703,587
Apr 9, 202554.2557.6354.0257.3857.384.94%1,167,528
Apr 8, 202557.8058.8254.0054.6854.68-3.14%912,786
Apr 7, 202553.7457.4653.7156.4556.450.50%1,086,093
Apr 4, 202556.2957.6356.0256.1756.17-3.14%1,034,997
Apr 3, 202556.9358.7056.9157.9957.99-1.68%1,108,054
Apr 2, 202556.9259.3456.7058.9858.982.11%1,277,759
Apr 1, 202554.5057.9654.3557.7657.7612.13%2,603,151
Mar 31, 202551.2552.0050.6851.5151.510.23%1,297,265
Mar 28, 202553.6453.6451.3551.3951.39-3.98%987,074
Mar 27, 202554.1654.2753.4353.5253.52-1.35%615,899
Mar 26, 202555.0455.7453.8054.2554.25-1.65%684,595
Mar 25, 202554.9555.4854.5855.1655.160.29%1,020,126
Mar 24, 202554.9055.6854.4255.0055.001.05%764,314
Mar 21, 202553.9454.8053.7454.4354.430.39%2,121,610
Mar 20, 202555.0455.4954.0854.2254.22-2.15%373,727
Mar 19, 202555.6156.2654.8155.4155.41-0.43%413,287
Mar 18, 202554.9555.7254.5355.6555.650.56%379,311
Mar 17, 202555.2055.9054.6755.3455.340.20%492,220
Mar 14, 202553.8855.4653.7355.2355.232.87%859,102
Mar 13, 202554.3454.4353.5953.6953.69-1.61%447,673
Mar 12, 202555.2955.4754.4654.5754.57-1.03%530,184
Mar 11, 202556.2556.2554.9155.1455.14-1.96%576,555
Mar 10, 202556.9457.4055.8756.2456.24-1.73%503,504
Mar 7, 202555.4657.3155.2157.2357.232.91%679,491
Mar 6, 202555.4156.0754.9155.6155.61-0.52%500,764
Mar 5, 202554.8956.1754.8955.9055.901.67%491,111
Mar 4, 202553.7755.3153.6554.9854.981.74%450,264
Mar 3, 202554.7954.9953.9354.0454.04-1.10%800,549
Feb 28, 202554.4054.9753.9154.6454.640.61%801,813
Feb 27, 202555.6055.6854.2854.3154.31-2.20%504,774
Feb 26, 202556.6056.8855.5155.5355.53-2.08%655,504
Feb 25, 202555.9357.1455.7156.7156.711.47%605,682
Feb 24, 202555.4556.1955.1155.8955.891.43%833,537
Feb 21, 202556.5656.8455.0455.1055.10-2.58%570,017
Feb 20, 202556.5656.8756.1656.5656.56-0.18%667,565
Feb 19, 202557.1557.2256.4956.6656.66-1.84%380,064
Feb 18, 202557.2157.8856.9157.7257.720.70%767,281
Feb 14, 202558.1058.4756.8657.3257.32-1.02%900,359
Feb 13, 202557.3658.0056.8457.9157.911.44%278,365
Feb 12, 202556.8257.6456.4657.0957.09-0.58%832,423