Progress Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	41.24	41.25	39.45	40.84	40.84	-0.07%	757,291
Oct 15, 2026	38.83	40.94	38.83	40.87	40.87	5.85%	523,950
Oct 14, 2026	39.06	39.50	38.25	38.61	38.61	-2.03%	444,191
Oct 13, 2026	39.16	40.10	38.61	39.41	39.41	1.08%	541,838
Oct 12, 2026	39.41	40.11	38.50	38.99	38.99	-0.86%	458,912
Oct 9, 2026	38.79	39.37	38.47	39.33	39.33	2.74%	601,661
Oct 8, 2026	37.16	38.42	36.77	38.28	38.28	2.88%	708,514
Oct 7, 2026	37.48	37.59	36.56	37.21	37.21	0.03%	694,648
Oct 6, 2026	37.48	38.16	36.57	37.20	37.20	-0.04%	602,007
Oct 5, 2026	37.00	37.35	36.30	37.22	37.22	0.85%	837,577
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
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