Progress Software Corporation (PRGS)

NASDAQ: PRGS · Real-Time Price · USD

40.55

+0.20 (0.50%)

At close: Jul 17, 2026, 4:00 PM EDT

41.00

+0.45 (1.11%)

After-hours: Jul 17, 2026, 7:37 PM EDT

Progress Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	39.71	41.19	39.71	40.55	40.55	0.50%	724,182
Jul 16, 2026	39.52	40.55	39.00	40.35	40.35	3.65%	596,438
Jul 15, 2026	38.34	39.38	38.04	38.93	38.93	3.87%	601,660
Jul 14, 2026	36.61	38.28	36.50	37.48	37.48	-1.96%	638,084
Jul 13, 2026	38.23	39.10	37.28	38.23	38.23	0.98%	666,465
Jul 10, 2026	39.27	39.56	37.70	37.86	37.86	-1.66%	348,380
Jul 9, 2026	36.42	38.55	36.02	38.50	38.50	1.96%	393,634
Jul 8, 2026	38.78	39.20	37.49	37.76	37.76	-3.70%	775,882
Jul 7, 2026	39.50	40.00	38.61	39.21	39.21	1.21%	892,629
Jul 6, 2026	38.16	39.39	37.51	38.74	38.74	0.83%	650,852
Jul 2, 2026	38.91	39.57	37.61	38.42	38.42	-1.89%	1,243,089
Jul 1, 2026	33.07	40.50	33.07	39.16	39.16	16.62%	3,361,309
Jun 30, 2026	33.60	34.36	33.21	33.58	33.58	-0.77%	1,835,891
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
Jun 3, 2026	33.40	33.53	31.86	31.96	31.96	-6.14%	530,790
Jun 2, 2026	34.00	34.35	33.18	34.05	34.05	-3.60%	549,199
Jun 1, 2026	33.65	35.38	33.10	35.32	35.32	7.58%	1,074,746
May 29, 2026	31.00	33.07	30.56	32.83	32.83	7.50%	1,191,239
May 28, 2026	29.78	30.80	29.45	30.54	30.54	2.69%	424,701
May 27, 2026	29.23	30.08	29.23	29.74	29.74	0.85%	476,317
May 26, 2026	29.59	29.88	29.11	29.49	29.49	-0.97%	461,246
May 22, 2026	29.15	30.07	29.09	29.78	29.78	2.97%	378,257
May 21, 2026	28.34	29.23	28.14	28.92	28.92	-0.99%	507,096
May 20, 2026	28.40	29.24	27.50	29.21	29.21	0.76%	742,317
May 19, 2026	29.76	30.16	28.69	28.99	28.99	-0.69%	477,192
May 18, 2026	27.69	29.34	27.59	29.19	29.19	4.96%	799,647
May 15, 2026	27.16	27.96	27.01	27.81	27.81	3.77%	595,108
May 14, 2026	26.46	27.10	25.99	26.80	26.80	1.63%	599,686
May 13, 2026	26.30	26.68	25.96	26.37	26.37	-2.94%	577,546
May 12, 2026	28.42	29.00	27.15	27.17	27.17	-4.23%	633,294
May 11, 2026	29.79	29.87	27.83	28.37	28.37	-5.02%	528,463
May 8, 2026	29.08	29.95	28.19	29.87	29.87	1.70%	421,443
May 7, 2026	28.38	29.89	28.20	29.37	29.37	4.22%	680,562
May 6, 2026	28.64	28.65	27.67	28.18	28.18	-3.03%	484,727