Progress Software Corporation (PRGS)

NASDAQ: PRGS · Real-Time Price · USD

43.73

-1.00 (-2.24%)

At close: Aug 14, 2026, 4:00 PM EDT

43.96

+0.23 (0.53%)

After-hours: Aug 14, 2026, 7:34 PM EDT

Progress Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	44.80	44.86	43.62	43.73	43.73	-2.24%	261,871
Aug 13, 2026	44.00	45.09	43.08	44.73	44.73	2.64%	494,496
Aug 12, 2026	43.14	43.63	42.42	43.58	43.58	1.00%	319,036
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%	361,345
Aug 7, 2026	42.03	43.67	42.03	42.84	42.84	2.46%	290,240
Aug 6, 2026	41.52	42.03	41.22	41.81	41.81	-1.04%	388,210
Aug 5, 2026	41.97	42.50	41.32	42.25	42.25	0.96%	364,845
Aug 4, 2026	40.66	42.14	40.60	41.85	41.85	0.84%	753,463
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
Jun 25, 2026	29.78	30.21	29.00	29.81	29.81	-0.50%	961,564
Jun 24, 2026	29.06	30.36	28.34	29.96	29.96	3.88%	684,715
Jun 23, 2026	28.19	28.91	28.00	28.84	28.84	4.27%	529,536
Jun 22, 2026	29.17	30.47	27.23	27.66	27.66	-6.81%	905,151
Jun 18, 2026	30.03	30.27	29.05	29.68	29.68	-1.33%	1,203,414
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