Progress Software Corporation (PRGS)

Progress Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	41.42	42.52	41.00	42.09	42.09	2.63%	809,579
Feb 25, 2026	42.11	42.29	40.51	41.01	41.01	0.10%	1,488,113
Feb 24, 2026	41.08	43.06	39.79	40.97	40.97	0.32%	2,137,306
Feb 23, 2026	39.62	41.81	38.64	40.84	40.84	1.26%	3,005,154
Feb 20, 2026	36.35	41.99	36.12	40.33	40.33	10.74%	4,331,896
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%	739,543
Feb 17, 2026	36.28	36.52	34.81	35.05	35.05	-4.05%	831,936
Feb 13, 2026	36.00	37.06	35.29	36.53	36.53	2.44%	825,985
Feb 12, 2026	40.65	40.75	35.26	35.66	35.66	-12.92%	1,370,737
Feb 11, 2026	43.99	44.22	40.74	40.95	40.95	-7.18%	785,127
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
Jan 27, 2026	42.76	43.00	41.43	41.66	41.66	-2.87%	922,856
Jan 26, 2026	42.37	43.37	42.30	42.89	42.89	1.08%	1,057,200
Jan 23, 2026	42.75	43.43	42.35	42.43	42.43	-0.75%	968,886
Jan 22, 2026	42.95	43.82	42.42	42.75	42.75	0.12%	1,434,301
Jan 21, 2026	42.05	47.25	42.05	42.70	42.70	10.62%	3,422,011
Jan 20, 2026	39.34	39.95	38.54	38.60	38.60	-3.72%	983,321
Jan 16, 2026	40.80	41.28	38.91	40.09	40.09	-2.03%	620,440
Jan 15, 2026	41.42	41.74	40.70	40.92	40.92	-1.21%	430,922
Jan 14, 2026	42.08	42.57	40.86	41.42	41.42	-1.83%	510,353
Jan 13, 2026	43.85	43.85	42.09	42.19	42.19	-3.74%	545,651
Jan 12, 2026	42.33	43.87	41.93	43.83	43.83	3.47%	561,794
Jan 9, 2026	42.01	42.59	41.80	42.36	42.36	0.67%	354,618
Jan 8, 2026	42.46	42.77	41.82	42.08	42.08	-1.80%	776,351
Jan 7, 2026	41.74	42.90	41.54	42.85	42.85	3.20%	556,103
Jan 6, 2026	40.59	41.98	40.45	41.52	41.52	2.04%	947,272
Jan 5, 2026	40.70	41.20	39.60	40.69	40.69	-0.93%	923,780
Jan 2, 2026	42.99	42.99	40.57	41.07	41.07	-4.40%	614,361
Dec 31, 2025	43.39	43.43	42.80	42.96	42.96	-1.13%	298,332
Dec 30, 2025	43.44	43.74	43.38	43.45	43.45	-0.34%	251,619
Dec 29, 2025	43.53	43.96	43.15	43.60	43.60	0.16%	338,154
Dec 26, 2025	42.73	43.70	42.42	43.53	43.53	1.63%	382,418
Dec 24, 2025	42.72	43.09	42.31	42.83	42.83	-	164,794
Dec 23, 2025	43.00	43.33	42.23	42.83	42.83	-0.40%	423,076
Dec 22, 2025	43.12	43.88	42.89	43.00	43.00	0.02%	777,867
Dec 19, 2025	43.15	43.41	42.41	42.99	42.99	-1.01%	1,144,648
Dec 18, 2025	43.97	44.12	43.01	43.43	43.43	-0.41%	529,636
Dec 17, 2025	43.26	44.29	42.69	43.61	43.61	0.46%	560,144
Dec 16, 2025	43.59	43.78	43.06	43.41	43.41	-1.21%	748,161
Dec 15, 2025	44.89	45.11	43.62	43.94	43.94	-1.92%	419,257

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.