Progress Software Corporation (PRGS)
NASDAQ: PRGS · Real-Time Price · USD
63.52
+0.58 (0.92%)
At close: Jan 21, 2025, 4:00 PM
61.25
-2.27 (-3.57%)
After-hours: Jan 21, 2025, 7:59 PM EST
Progress Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 63.42 | 64.11 | 63.21 | 63.52 | 63.52 | 0.92% | 645,957 |
| Jan 17, 2025 | 64.30 | 64.43 | 62.82 | 62.94 | 62.94 | -1.22% | 473,697 |
| Jan 16, 2025 | 63.34 | 64.34 | 63.34 | 63.72 | 63.72 | 0.60% | 439,554 |
| Jan 15, 2025 | 63.20 | 63.43 | 62.43 | 63.34 | 63.34 | 1.36% | 440,461 |
| Jan 14, 2025 | 62.25 | 63.05 | 62.23 | 62.49 | 62.49 | 0.64% | 499,749 |
| Jan 13, 2025 | 61.84 | 62.47 | 61.76 | 62.09 | 62.09 | -0.18% | 384,092 |
| Jan 10, 2025 | 62.53 | 63.02 | 61.93 | 62.20 | 62.20 | -1.78% | 544,611 |
| Jan 8, 2025 | 63.92 | 64.16 | 63.16 | 63.33 | 63.33 | -1.28% | 303,321 |
| Jan 7, 2025 | 65.02 | 65.36 | 63.89 | 64.15 | 64.15 | -1.32% | 685,501 |
| Jan 6, 2025 | 65.31 | 65.60 | 64.83 | 65.01 | 65.01 | -0.38% | 335,618 |
| Jan 3, 2025 | 64.70 | 65.30 | 64.53 | 65.26 | 65.26 | 0.85% | 307,683 |
| Jan 2, 2025 | 65.73 | 65.73 | 64.51 | 64.71 | 64.71 | -0.68% | 213,296 |
| Dec 31, 2024 | 65.45 | 65.93 | 64.91 | 65.15 | 65.15 | 0.15% | 291,803 |
| Dec 30, 2024 | 65.44 | 65.50 | 64.02 | 65.05 | 65.05 | -0.66% | 278,585 |
| Dec 27, 2024 | 66.35 | 66.56 | 65.26 | 65.48 | 65.48 | -1.38% | 217,552 |
| Dec 26, 2024 | 65.83 | 66.61 | 65.81 | 66.40 | 66.40 | 0.20% | 346,998 |
| Dec 24, 2024 | 65.55 | 66.40 | 65.40 | 66.26 | 66.26 | 1.49% | 135,655 |
| Dec 23, 2024 | 66.44 | 66.45 | 65.17 | 65.29 | 65.29 | -1.64% | 1,274,202 |
| 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 |