Progress Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	43.66	44.65	43.51	44.18	44.18	-0.92%	109,942
Nov 5, 2026	45.03	45.79	44.22	44.59	44.59	-0.45%	759,548
Nov 4, 2026	45.01	46.10	44.64	44.79	44.79	1.52%	449,812
Nov 3, 2026	44.35	44.73	43.50	44.12	44.12	-1.69%	519,486
Nov 2, 2026	45.13	46.46	44.76	44.88	44.88	-0.55%	324,751
Oct 30, 2026	45.12	45.26	44.45	45.13	45.13	0.45%	301,918
Oct 29, 2026	44.09	45.03	42.75	44.93	44.93	1.06%	347,148
Oct 28, 2026	44.49	45.61	43.80	44.46	44.46	-1.75%	343,450
Oct 27, 2026	45.74	45.80	45.03	45.25	45.25	-2.29%	380,644
Oct 26, 2026	46.37	46.89	45.86	46.31	46.31	-0.30%	389,781
Oct 23, 2026	45.98	46.51	45.28	46.45	46.45	1.02%	354,460
Oct 22, 2026	44.00	46.35	43.70	45.98	45.98	5.17%	511,936
Oct 21, 2026	43.14	43.84	42.88	43.72	43.72	0.85%	356,857
Oct 20, 2026	42.83	43.90	42.09	43.35	43.35	2.60%	519,231
Oct 19, 2026	40.26	42.73	40.20	42.25	42.25	3.45%	542,452
Oct 16, 2026	41.24	41.25	39.45	40.84	40.84	-0.07%	757,342
Oct 15, 2026	38.83	40.94	38.83	40.87	40.87	5.85%	544,557
Oct 14, 2026	39.06	39.50	38.25	38.61	38.61	-2.03%	444,242
Oct 13, 2026	39.16	40.10	38.61	39.41	39.41	1.08%	541,844
Oct 12, 2026	39.41	40.11	38.50	38.99	38.99	-0.86%	459,013
Oct 9, 2026	38.79	39.37	38.47	39.33	39.33	2.74%	601,698
Oct 8, 2026	37.16	38.42	36.77	38.28	38.28	2.88%	727,148
Oct 7, 2026	37.48	37.59	36.56	37.21	37.21	0.03%	694,653
Oct 6, 2026	37.48	38.16	36.57	37.20	37.20	-0.04%	605,008
Oct 5, 2026	37.00	37.35	36.30	37.22	37.22	0.85%	837,581
Oct 2, 2026	36.88	37.59	35.90	36.90	36.90	0.87%	1,008,720
Oct 1, 2026	40.52	41.65	36.33	36.58	36.58	-8.48%	1,895,804
Sep 30, 2026	39.44	40.59	39.10	39.97	39.97	1.34%	1,191,073
Sep 29, 2026	38.60	39.86	38.60	39.44	39.44	0.08%	472,241
Sep 28, 2026	38.65	39.46	37.54	39.41	39.41	0.18%	451,127
Sep 25, 2026	40.16	40.77	39.31	39.34	39.34	-2.21%	375,255
Sep 24, 2026	41.35	42.25	39.95	40.23	40.23	-1.95%	407,799
Sep 23, 2026	40.74	41.32	40.13	41.03	41.03	1.01%	315,442
Sep 22, 2026	41.14	41.23	39.57	40.62	40.62	0.52%	470,575
Sep 21, 2026	40.25	40.63	39.79	40.41	40.41	0.75%	417,046
Sep 18, 2026	40.51	40.54	39.49	40.11	40.11	-1.81%	1,344,186
Sep 17, 2026	41.78	42.21	40.78	40.85	40.85	-2.39%	494,204
Sep 16, 2026	42.68	43.20	41.64	41.85	41.85	-3.93%	549,611
Sep 15, 2026	42.09	43.90	41.68	43.56	43.56	1.00%	583,962
Sep 14, 2026	41.13	43.96	40.87	43.13	43.13	8.04%	631,550
Sep 11, 2026	40.63	41.21	39.82	39.92	39.92	-1.70%	282,416
Sep 10, 2026	40.58	41.14	40.37	40.61	40.61	-0.49%	383,828
Sep 9, 2026	42.21	42.72	40.54	40.81	40.81	-3.24%	498,029
Sep 8, 2026	43.29	43.29	41.35	42.18	42.18	-4.26%	423,087
Sep 4, 2026	43.94	44.18	42.72	44.05	44.05	-1.26%	364,027
Sep 3, 2026	44.41	45.45	43.64	44.61	44.61	2.95%	389,594
Sep 2, 2026	45.22	45.80	43.23	43.33	43.33	-4.18%	868,129
Sep 1, 2026	45.08	46.08	44.80	45.22	45.22	-2.27%	1,013,789
Aug 31, 2026	44.29	46.36	44.15	46.27	46.27	3.37%	680,189
Aug 28, 2026	45.00	45.48	44.48	44.76	44.76	-1.02%	430,445