Progress Software Corporation (PRGS)
NASDAQ: PRGS · Real-Time Price · USD
41.94
-1.07 (-2.49%)
At close: Sep 12, 2025, 4:00 PM EDT
42.06
+0.12 (0.29%)
After-hours: Sep 12, 2025, 7:27 PM EDT
Progress Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 43.01 | 43.03 | 41.85 | 41.94 | 41.94 | -2.49% | 584,807 |
| 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 |
| Jul 28, 2025 | 50.74 | 50.98 | 49.35 | 49.49 | 49.49 | -2.61% | 806,385 |
| Jul 25, 2025 | 50.21 | 51.28 | 49.72 | 50.82 | 50.82 | 1.69% | 1,049,703 |
| Jul 24, 2025 | 50.19 | 50.26 | 49.33 | 49.97 | 49.97 | 1.03% | 788,922 |
| Jul 23, 2025 | 49.03 | 49.57 | 48.68 | 49.46 | 49.46 | 1.08% | 850,360 |
| Jul 22, 2025 | 47.97 | 49.01 | 47.79 | 48.93 | 48.93 | 2.39% | 879,215 |
| Jul 21, 2025 | 47.57 | 48.26 | 47.45 | 47.79 | 47.79 | 0.67% | 810,091 |
| Jul 18, 2025 | 48.95 | 48.95 | 47.42 | 47.47 | 47.47 | -2.56% | 694,465 |
| Jul 17, 2025 | 48.65 | 49.00 | 48.26 | 48.72 | 48.72 | 0.42% | 835,859 |
| Jul 16, 2025 | 47.88 | 48.55 | 47.52 | 48.51 | 48.51 | 1.78% | 1,008,148 |
| Jul 15, 2025 | 48.76 | 49.17 | 47.56 | 47.66 | 47.66 | -2.34% | 1,651,700 |
| Jul 14, 2025 | 49.69 | 50.00 | 48.78 | 48.80 | 48.80 | -1.65% | 1,320,334 |
| Jul 11, 2025 | 50.39 | 50.56 | 49.15 | 49.62 | 49.62 | -2.01% | 1,507,598 |
| Jul 10, 2025 | 51.23 | 51.36 | 50.04 | 50.64 | 50.64 | -1.71% | 1,493,337 |
| Jul 9, 2025 | 52.81 | 53.17 | 51.22 | 51.52 | 51.52 | -2.29% | 1,928,247 |
| Jul 8, 2025 | 51.58 | 53.71 | 51.58 | 52.73 | 52.73 | 2.31% | 2,021,566 |
| Jul 7, 2025 | 53.77 | 54.28 | 51.51 | 51.54 | 51.54 | -5.34% | 2,205,351 |
| Jul 3, 2025 | 54.41 | 54.81 | 53.50 | 54.45 | 54.45 | 1.02% | 961,746 |