Progress Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	33.20	33.46	31.96	32.06	32.06	-4.64%	877,150
Mar 17, 2026	33.61	34.92	33.58	33.62	33.62	0.03%	620,889
Mar 16, 2026	34.37	34.66	33.53	33.61	33.61	-2.01%	670,395
Mar 13, 2026	35.31	36.50	34.25	34.30	34.30	-3.89%	1,047,347
Mar 12, 2026	36.07	36.97	35.37	35.69	35.69	-2.06%	566,900
Mar 11, 2026	37.82	38.51	36.36	36.44	36.44	-2.70%	853,686
Mar 10, 2026	38.26	38.56	36.82	37.45	37.45	-3.60%	596,919
Mar 9, 2026	38.90	39.36	37.73	38.85	38.85	-1.62%	516,168
Mar 6, 2026	39.00	39.77	38.30	39.49	39.49	-0.55%	585,811
Mar 5, 2026	38.62	39.95	38.47	39.71	39.71	2.61%	559,084
Mar 4, 2026	38.98	39.20	38.00	38.70	38.70	-0.46%	493,018
Mar 3, 2026	37.51	39.79	36.47	38.88	38.88	0.83%	860,648
Mar 2, 2026	41.00	41.79	37.43	38.56	38.56	-7.93%	1,435,707
Feb 27, 2026	41.50	42.22	40.75	41.88	41.88	-0.50%	805,975
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