Progress Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	43.94	44.18	42.72	44.05	44.05	-1.26%	363,817
Sep 3, 2026	44.41	45.45	43.64	44.61	44.61	2.95%	365,533
Sep 2, 2026	45.22	45.80	43.23	43.33	43.33	-4.18%	868,093
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
Aug 27, 2026	44.07	45.48	43.93	45.22	45.22	3.88%	356,848
Aug 26, 2026	42.59	43.88	42.21	43.53	43.53	0.58%	380,206
Aug 25, 2026	43.13	43.77	42.69	43.28	43.28	-0.32%	318,470
Aug 24, 2026	44.17	44.99	43.38	43.42	43.42	-2.12%	331,733
Aug 21, 2026	43.45	44.68	42.60	44.36	44.36	2.66%	439,969
Aug 20, 2026	43.79	44.03	43.11	43.21	43.21	-1.41%	264,824
Aug 19, 2026	42.96	44.13	42.96	43.83	43.83	1.41%	534,025
Aug 18, 2026	43.36	43.99	42.87	43.22	43.22	0.84%	327,865
Aug 17, 2026	43.03	43.33	42.51	42.86	42.86	-1.99%	306,782
Aug 14, 2026	44.80	44.86	43.62	43.73	43.73	-2.24%	261,982
Aug 13, 2026	44.00	45.09	43.08	44.73	44.73	2.64%	496,380
Aug 12, 2026	43.14	43.63	42.42	43.58	43.58	1.00%	319,277
Aug 11, 2026	43.20	43.94	42.57	43.15	43.15	-0.32%	390,836
Aug 10, 2026	42.22	43.74	41.74	43.29	43.29	1.05%	361,417
Aug 7, 2026	42.03	43.67	42.03	42.84	42.84	2.46%	290,261
Aug 6, 2026	41.52	42.03	41.22	41.81	41.81	-1.04%	408,486
Aug 5, 2026	41.97	42.50	41.32	42.25	42.25	0.96%	365,812
Aug 4, 2026	40.66	42.14	40.60	41.85	41.85	0.84%	753,464
Aug 3, 2026	41.67	42.71	41.24	41.50	41.50	2.24%	402,005
Jul 31, 2026	39.49	40.61	39.23	40.59	40.59	0.62%	492,818
Jul 30, 2026	41.17	41.75	39.51	40.34	40.34	-5.55%	564,711
Jul 29, 2026	40.37	43.24	40.02	42.71	42.71	5.80%	982,133
Jul 28, 2026	39.30	41.28	39.13	40.37	40.37	4.42%	736,886
Jul 27, 2026	38.80	40.16	38.37	38.66	38.66	2.14%	673,494
Jul 24, 2026	37.54	38.17	37.17	37.85	37.85	2.52%	553,917
Jul 23, 2026	38.17	38.26	36.88	36.92	36.92	-2.61%	733,395
Jul 22, 2026	39.81	39.81	37.68	37.91	37.91	-3.93%	395,363
Jul 21, 2026	38.15	39.49	38.15	39.46	39.46	-0.10%	478,419
Jul 20, 2026	40.14	40.38	39.26	39.50	39.50	-2.59%	416,354
Jul 17, 2026	39.71	41.19	39.71	40.55	40.55	0.50%	724,344
Jul 16, 2026	39.52	40.55	39.00	40.35	40.35	3.65%	609,455
Jul 15, 2026	38.34	39.38	38.04	38.93	38.93	3.87%	602,256
Jul 14, 2026	36.61	38.28	36.50	37.48	37.48	-1.96%	655,668
Jul 13, 2026	38.23	39.10	37.28	38.23	38.23	0.98%	668,030
Jul 10, 2026	39.27	39.56	37.70	37.86	37.86	-1.66%	348,554
Jul 9, 2026	36.42	38.55	36.02	38.50	38.50	1.96%	412,615
Jul 8, 2026	38.78	39.20	37.49	37.76	37.76	-3.70%	775,954
Jul 7, 2026	39.50	40.00	38.61	39.21	39.21	1.21%	902,198
Jul 6, 2026	38.16	39.39	37.51	38.74	38.74	0.83%	662,145
Jul 2, 2026	38.91	39.57	37.61	38.42	38.42	-1.89%	1,260,511
Jul 1, 2026	33.07	40.50	33.07	39.16	39.16	16.62%	3,364,920
Jun 30, 2026	33.60	34.36	33.21	33.58	33.58	-0.77%	1,851,860
Jun 29, 2026	33.92	34.05	32.95	33.84	33.84	2.08%	840,539
Jun 26, 2026	30.02	33.59	30.02	33.15	33.15	11.20%	3,172,986