Progress Software Corporation (PRGS)

Progress Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	28.38	29.89	28.20	29.37	29.37	4.22%	680,560
May 6, 2026	28.64	28.65	27.67	28.18	28.18	-3.03%	484,693
May 5, 2026	29.26	29.28	28.44	29.06	29.06	-0.92%	484,010
May 4, 2026	28.78	29.99	28.78	29.33	29.33	1.31%	594,137
May 1, 2026	28.73	29.06	27.89	28.95	28.95	3.95%	689,024
Apr 30, 2026	27.00	28.05	26.41	27.85	27.85	2.16%	788,438
Apr 29, 2026	27.49	28.00	27.10	27.26	27.26	-1.84%	855,934
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
Apr 8, 2026	29.50	29.99	28.25	28.75	28.75	-0.93%	1,209,086
Apr 7, 2026	28.40	29.20	28.07	29.02	29.02	2.18%	1,680,163
Apr 6, 2026	25.85	28.53	25.66	28.40	28.40	10.25%	1,744,899
Apr 2, 2026	24.91	26.09	24.16	25.76	25.76	2.67%	1,805,592
Apr 1, 2026	25.85	26.11	23.82	25.09	25.09	-2.18%	1,782,868
Mar 31, 2026	28.94	29.36	24.72	25.65	25.65	-9.27%	2,989,555
Mar 30, 2026	27.67	28.83	27.67	28.27	28.27	2.17%	1,613,146
Mar 27, 2026	28.69	29.03	27.51	27.67	27.67	-5.14%	877,258
Mar 26, 2026	27.10	29.18	27.00	29.17	29.17	6.73%	1,270,868
Mar 25, 2026	28.91	29.42	26.85	27.33	27.33	-4.97%	2,053,768
Mar 24, 2026	30.81	31.25	28.69	28.76	28.76	-8.06%	1,240,516
Mar 23, 2026	32.26	32.26	30.74	31.28	31.28	-0.03%	779,763
Mar 20, 2026	31.82	31.82	30.89	31.29	31.29	-1.67%	1,598,977
Mar 19, 2026	31.73	32.83	31.53	31.82	31.82	-0.75%	580,510
Mar 18, 2026	33.20	33.46	31.96	32.06	32.06	-4.64%	877,245
Mar 17, 2026	33.61	34.92	33.58	33.62	33.62	0.03%	655,086
Mar 16, 2026	34.37	34.66	33.53	33.61	33.61	-2.01%	671,265
Mar 13, 2026	35.31	36.50	34.25	34.30	34.30	-3.89%	1,047,451
Mar 12, 2026	36.07	36.97	35.37	35.69	35.69	-2.06%	566,956
Mar 11, 2026	37.82	38.51	36.36	36.44	36.44	-2.70%	854,978
Mar 10, 2026	38.26	38.56	36.82	37.45	37.45	-3.60%	597,019
Mar 9, 2026	38.90	39.36	37.73	38.85	38.85	-1.62%	516,401
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%	1,435,876
Feb 27, 2026	41.50	42.22	40.75	41.88	41.88	-0.50%	810,652
Feb 26, 2026	41.42	42.52	41.00	42.09	42.09	2.63%	809,845

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.