Progress Software Corporation (PRGS)
NASDAQ: PRGS · Real-Time Price · USD
46.04
-2.04 (-4.24%)
At close: Aug 1, 2025, 4:00 PM
46.49
+0.45 (0.98%)
After-hours: Aug 1, 2025, 7:34 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 55.63 | 56.58 | 53.57 | 53.90 | 53.90 | -2.92% | 2,244,011 |
| Jul 1, 2025 | 60.87 | 60.87 | 55.05 | 55.52 | 55.52 | -13.03% | 5,194,929 |
| Jun 30, 2025 | 65.21 | 65.50 | 63.10 | 63.84 | 63.84 | 0.13% | 2,468,630 |
| Jun 27, 2025 | 64.09 | 64.70 | 63.29 | 63.76 | 63.76 | 0.02% | 959,837 |
| Jun 26, 2025 | 63.68 | 64.20 | 63.19 | 63.75 | 63.75 | 0.28% | 419,096 |
| Jun 25, 2025 | 64.56 | 64.65 | 63.36 | 63.57 | 63.57 | -1.53% | 510,589 |
| Jun 24, 2025 | 64.06 | 64.73 | 63.47 | 64.56 | 64.56 | 1.57% | 550,395 |
| Jun 23, 2025 | 62.42 | 63.62 | 62.02 | 63.56 | 63.56 | 1.58% | 494,073 |
| Jun 20, 2025 | 63.26 | 63.55 | 62.05 | 62.57 | 62.57 | -0.70% | 851,834 |
| Jun 18, 2025 | 63.24 | 64.02 | 62.92 | 63.01 | 63.01 | -0.72% | 340,601 |
| Jun 17, 2025 | 62.57 | 64.12 | 62.38 | 63.47 | 63.47 | 0.38% | 539,247 |
| Jun 16, 2025 | 62.88 | 63.53 | 62.81 | 63.23 | 63.23 | 0.97% | 361,941 |
| Jun 13, 2025 | 62.47 | 63.26 | 62.24 | 62.62 | 62.62 | -0.98% | 335,934 |
| Jun 12, 2025 | 63.09 | 63.50 | 62.83 | 63.24 | 63.24 | 0.24% | 242,423 |
| Jun 11, 2025 | 64.70 | 64.70 | 62.65 | 63.09 | 63.09 | -2.43% | 624,652 |
| Jun 10, 2025 | 64.24 | 64.84 | 64.12 | 64.66 | 64.66 | 0.59% | 274,675 |
| Jun 9, 2025 | 64.30 | 64.46 | 63.78 | 64.28 | 64.28 | 0.16% | 293,779 |
| Jun 6, 2025 | 63.97 | 64.24 | 63.49 | 64.18 | 64.18 | 0.93% | 289,610 |
| Jun 5, 2025 | 63.20 | 63.81 | 63.07 | 63.59 | 63.59 | 0.84% | 256,199 |
| Jun 4, 2025 | 62.75 | 63.52 | 62.75 | 63.06 | 63.06 | 0.05% | 288,624 |
| Jun 3, 2025 | 61.91 | 63.25 | 61.84 | 63.03 | 63.03 | 1.97% | 432,863 |
| Jun 2, 2025 | 61.23 | 61.85 | 60.97 | 61.81 | 61.81 | 0.41% | 296,993 |
| May 30, 2025 | 60.80 | 61.72 | 60.54 | 61.56 | 61.56 | 0.80% | 531,062 |
| May 29, 2025 | 61.40 | 61.82 | 60.44 | 61.07 | 61.07 | -0.47% | 360,010 |
| May 28, 2025 | 61.66 | 62.37 | 61.16 | 61.36 | 61.36 | -0.76% | 242,268 |
| May 27, 2025 | 61.60 | 61.99 | 61.31 | 61.83 | 61.83 | 1.24% | 445,810 |
| May 23, 2025 | 60.67 | 61.25 | 59.41 | 61.07 | 61.07 | -0.34% | 344,792 |
| May 22, 2025 | 61.59 | 61.81 | 61.22 | 61.28 | 61.28 | -0.91% | 414,293 |
| May 21, 2025 | 62.44 | 62.71 | 61.71 | 61.84 | 61.84 | -2.07% | 636,571 |