Progress Software Corporation (PRGS)

Progress Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	30.03	30.27	29.05	29.68	29.68	-1.33%	1,203,397
Jun 17, 2026	31.16	31.80	29.80	30.08	30.08	-4.14%	810,486
Jun 16, 2026	31.19	32.24	30.81	31.38	31.38	1.19%	430,353
Jun 15, 2026	31.41	31.95	30.91	31.01	31.01	-1.46%	446,475
Jun 12, 2026	31.54	31.98	30.87	31.47	31.47	-0.38%	315,986
Jun 11, 2026	31.29	31.83	30.54	31.59	31.59	-0.72%	364,056
Jun 10, 2026	30.96	32.44	30.75	31.82	31.82	1.27%	591,592
Jun 9, 2026	31.16	31.57	30.27	31.42	31.42	0.83%	498,306
Jun 8, 2026	30.95	31.57	30.81	31.16	31.16	-0.64%	598,228
Jun 5, 2026	31.90	32.34	30.99	31.36	31.36	-0.60%	532,740
Jun 4, 2026	32.96	32.99	31.35	31.55	31.55	-1.28%	1,230,760
Jun 3, 2026	33.40	33.53	31.86	31.96	31.96	-6.14%	530,790
Jun 2, 2026	34.00	34.35	33.18	34.05	34.05	-3.60%	549,199
Jun 1, 2026	33.65	35.38	33.10	35.32	35.32	7.58%	1,074,746
May 29, 2026	31.00	33.07	30.56	32.83	32.83	7.50%	1,191,239
May 28, 2026	29.78	30.80	29.45	30.54	30.54	2.69%	424,701
May 27, 2026	29.23	30.08	29.23	29.74	29.74	0.85%	476,317
May 26, 2026	29.59	29.88	29.11	29.49	29.49	-0.97%	461,246
May 22, 2026	29.15	30.07	29.09	29.78	29.78	2.97%	378,257
May 21, 2026	28.34	29.23	28.14	28.92	28.92	-0.99%	507,096
May 20, 2026	28.40	29.24	27.50	29.21	29.21	0.76%	742,317
May 19, 2026	29.76	30.16	28.69	28.99	28.99	-0.69%	477,192
May 18, 2026	27.69	29.34	27.59	29.19	29.19	4.96%	799,647
May 15, 2026	27.16	27.96	27.01	27.81	27.81	3.77%	595,108
May 14, 2026	26.46	27.10	25.99	26.80	26.80	1.63%	599,686
May 13, 2026	26.30	26.68	25.96	26.37	26.37	-2.94%	577,546
May 12, 2026	28.42	29.00	27.15	27.17	27.17	-4.23%	633,294
May 11, 2026	29.79	29.87	27.83	28.37	28.37	-5.02%	528,463
May 8, 2026	29.08	29.95	28.19	29.87	29.87	1.70%	421,443
May 7, 2026	28.38	29.89	28.20	29.37	29.37	4.22%	680,562
May 6, 2026	28.64	28.65	27.67	28.18	28.18	-3.03%	484,727
May 5, 2026	29.26	29.28	28.44	29.06	29.06	-0.92%	484,028
May 4, 2026	28.78	29.99	28.78	29.33	29.33	1.31%	594,142
May 1, 2026	28.73	29.06	27.89	28.95	28.95	3.95%	689,259
Apr 30, 2026	27.00	28.05	26.41	27.85	27.85	2.16%	789,087
Apr 29, 2026	27.49	28.00	27.10	27.26	27.26	-1.84%	856,133
Apr 28, 2026	27.97	28.55	27.51	27.77	27.77	1.35%	836,934
Apr 27, 2026	27.11	27.92	26.89	27.40	27.40	0.62%	1,610,096
Apr 24, 2026	27.55	27.86	26.82	27.23	27.23	-0.84%	1,627,761
Apr 23, 2026	29.75	29.85	26.99	27.46	27.46	-9.58%	877,534
Apr 22, 2026	30.32	30.77	29.93	30.37	30.37	1.00%	565,863
Apr 21, 2026	31.34	31.90	29.96	30.07	30.07	-3.99%	590,092
Apr 20, 2026	30.84	32.23	30.79	31.32	31.32	1.26%	1,086,747
Apr 17, 2026	30.97	31.31	30.22	30.93	30.93	3.72%	1,665,370
Apr 16, 2026	29.90	30.45	29.17	29.82	29.82	0.85%	1,424,302
Apr 15, 2026	28.54	29.74	28.26	29.57	29.57	4.93%	628,307
Apr 14, 2026	27.84	28.69	27.84	28.18	28.18	1.62%	700,474
Apr 13, 2026	26.45	27.87	26.45	27.73	27.73	4.05%	800,863
Apr 10, 2026	27.46	27.63	26.54	26.65	26.65	-2.81%	798,521
Apr 9, 2026	28.16	28.23	26.94	27.42	27.42	-4.63%	1,171,345

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

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.