Progress Software Corporation PRGS
NASDAQ · United States · Technology Services
$37.44-2.53 (-6.33%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37.47 | -6.27% | $40.52 | $41.65 | $36.33 | 1.10M |
| 2026-09-30 | $39.97 | +1.34% | $39.44 | $40.59 | $39.10 | 1.17M |
| 2026-09-29 | $39.44 | +0.08% | $38.60 | $39.86 | $38.60 | 471.80K |
| 2026-09-28 | $39.41 | +0.18% | $38.65 | $39.46 | $37.54 | 451.10K |
| 2026-09-25 | $39.34 | -2.21% | $40.16 | $40.77 | $39.31 | 375.20K |
| 2026-09-24 | $40.23 | -1.95% | $41.35 | $42.25 | $39.95 | 407.80K |
| 2026-09-23 | $41.03 | +1.01% | $40.74 | $41.32 | $40.13 | 315.40K |
| 2026-09-22 | $40.62 | +0.52% | $41.14 | $41.23 | $39.57 | 470.60K |
| 2026-09-21 | $40.41 | +0.75% | $40.25 | $40.63 | $39.79 | 417.00K |
| 2026-09-18 | $40.11 | -1.81% | $40.51 | $40.54 | $39.49 | 1.34M |
| 2026-09-17 | $40.85 | -2.39% | $41.78 | $42.21 | $40.78 | 494.20K |
| 2026-09-16 | $41.85 | -3.93% | $42.68 | $43.20 | $41.64 | 549.60K |
| 2026-09-15 | $43.56 | +1.00% | $42.09 | $43.90 | $41.68 | 584.00K |
| 2026-09-14 | $43.13 | +8.04% | $41.13 | $43.96 | $40.87 | 631.40K |
| 2026-09-11 | $39.92 | -1.70% | $40.63 | $41.21 | $39.82 | 282.40K |
| 2026-09-10 | $40.61 | -0.49% | $40.58 | $41.14 | $40.37 | 383.80K |
| 2026-09-09 | $40.81 | -3.25% | $42.21 | $42.72 | $40.54 | 498.00K |
| 2026-09-08 | $42.18 | -4.25% | $43.29 | $43.29 | $41.35 | 423.10K |
| 2026-09-04 | $44.05 | -1.26% | $43.94 | $44.18 | $42.72 | 364.00K |
| 2026-09-03 | $44.61 | +2.95% | $44.41 | $45.45 | $43.64 | 389.60K |
| 2026-09-02 | $43.33 | -4.18% | $45.22 | $45.80 | $43.23 | 868.10K |
| 2026-09-01 | $45.22 | -2.27% | $45.08 | $46.08 | $44.80 | 1.01M |
| 2026-08-31 | $46.27 | +3.37% | $44.29 | $46.36 | $44.15 | 680.10K |
| 2026-08-28 | $44.76 | -1.02% | $45.00 | $45.48 | $44.48 | 430.40K |
| 2026-08-27 | $45.22 | +3.88% | $44.07 | $45.48 | $43.93 | 356.80K |
| 2026-08-26 | $43.53 | +0.58% | $42.59 | $43.88 | $42.21 | 374.10K |
| 2026-08-25 | $43.28 | -0.32% | $43.13 | $43.77 | $42.69 | 318.50K |
| 2026-08-24 | $43.42 | -2.12% | $44.17 | $44.99 | $43.38 | 331.70K |
| 2026-08-21 | $44.36 | +2.66% | $43.45 | $44.68 | $42.60 | 439.40K |
| 2026-08-20 | $43.21 | -1.41% | $43.79 | $44.03 | $43.11 | 264.80K |
| 2026-08-19 | $43.83 | +1.41% | $42.96 | $44.13 | $42.96 | 534.00K |
| 2026-08-18 | $43.22 | +0.84% | $43.36 | $43.99 | $42.87 | 327.90K |
| 2026-08-17 | $42.86 | -1.99% | $43.03 | $43.33 | $42.51 | 306.80K |
| 2026-08-14 | $43.73 | -2.24% | $44.80 | $44.86 | $43.62 | 261.90K |
| 2026-08-13 | $44.73 | +2.64% | $44.00 | $45.09 | $43.08 | 496.40K |
| 2026-08-12 | $43.58 | +1.00% | $43.14 | $43.63 | $42.42 | 319.20K |
| 2026-08-11 | $43.15 | -0.32% | $43.20 | $43.94 | $42.57 | 390.80K |
| 2026-08-10 | $43.29 | +1.05% | $42.22 | $43.74 | $41.74 | 361.40K |
| 2026-08-07 | $42.84 | +2.46% | $42.03 | $43.67 | $42.03 | 290.20K |
| 2026-08-06 | $41.81 | -1.04% | $41.52 | $42.03 | $41.22 | 408.50K |
| 2026-08-05 | $42.25 | +0.96% | $41.97 | $42.50 | $41.32 | 365.80K |
| 2026-08-04 | $41.85 | +0.84% | $40.66 | $42.14 | $40.60 | 753.50K |
| 2026-08-03 | $41.50 | +2.24% | $41.67 | $42.71 | $41.24 | 402.00K |
| 2026-07-31 | $40.59 | +0.62% | $39.49 | $40.61 | $39.23 | 492.80K |
| 2026-07-30 | $40.34 | -5.55% | $41.17 | $41.75 | $39.51 | 564.70K |
| 2026-07-29 | $42.71 | +5.80% | $40.37 | $43.24 | $40.02 | 982.10K |
| 2026-07-28 | $40.37 | +4.42% | $39.30 | $41.28 | $39.13 | 736.90K |
| 2026-07-27 | $38.66 | +2.14% | $38.80 | $40.16 | $38.37 | 673.50K |
| 2026-07-24 | $37.85 | +2.52% | $37.54 | $38.17 | $37.17 | 553.80K |
| 2026-07-23 | $36.92 | -2.61% | $38.17 | $38.26 | $36.88 | 733.40K |
| 2026-07-22 | $37.91 | -3.93% | $39.81 | $39.81 | $37.68 | 395.40K |
| 2026-07-21 | $39.46 | -0.10% | $38.15 | $39.49 | $38.15 | 478.40K |
| 2026-07-20 | $39.50 | -2.59% | $40.14 | $40.38 | $39.26 | 416.20K |
| 2026-07-17 | $40.55 | +0.50% | $39.71 | $41.19 | $39.71 | 724.20K |
| 2026-07-16 | $40.35 | +3.65% | $39.52 | $40.55 | $39.00 | 609.30K |
| 2026-07-15 | $38.93 | +3.87% | $38.34 | $39.38 | $38.04 | 602.20K |
| 2026-07-14 | $37.48 | -1.96% | $36.61 | $38.28 | $36.50 | 655.70K |
| 2026-07-13 | $38.23 | +0.98% | $38.23 | $39.10 | $37.28 | 668.00K |
| 2026-07-10 | $37.86 | -1.66% | $39.27 | $39.56 | $37.70 | 348.40K |
| 2026-07-09 | $38.50 | +1.96% | $36.42 | $38.55 | $36.02 | 412.60K |
| 2026-07-08 | $37.76 | -3.70% | $38.78 | $39.20 | $37.49 | 775.90K |
| 2026-07-07 | $39.21 | +1.21% | $39.50 | $40.00 | $38.61 | 902.20K |
| 2026-07-06 | $38.74 | +0.83% | $38.16 | $39.39 | $37.51 | 662.10K |
| 2026-07-02 | $38.42 | -1.89% | $38.91 | $39.57 | $37.61 | 1.26M |
| 2026-07-01 | $39.16 | +16.62% | $33.07 | $40.50 | $33.07 | 3.36M |
| 2026-06-30 | $33.58 | -0.77% | $33.60 | $34.36 | $33.21 | 1.85M |
| 2026-06-29 | $33.84 | +2.08% | $33.92 | $34.05 | $32.95 | 840.50K |
| 2026-06-26 | $33.15 | +11.20% | $30.02 | $33.59 | $30.02 | 3.17M |
| 2026-06-25 | $29.81 | -0.50% | $29.78 | $30.21 | $29.00 | 961.60K |
| 2026-06-24 | $29.96 | +3.88% | $29.06 | $30.36 | $28.34 | 684.70K |
| 2026-06-23 | $28.84 | +4.27% | $28.19 | $28.91 | $28.00 | 529.50K |
| 2026-06-22 | $27.66 | -6.81% | $29.17 | $30.47 | $27.23 | 905.10K |
| 2026-06-18 | $29.68 | -1.33% | $30.03 | $30.27 | $29.05 | 1.20M |
| 2026-06-17 | $30.08 | -4.14% | $31.16 | $31.80 | $29.80 | 810.50K |
| 2026-06-16 | $31.38 | +1.19% | $31.19 | $32.24 | $30.81 | 430.30K |
| 2026-06-15 | $31.01 | -1.46% | $31.41 | $31.95 | $30.91 | 445.50K |
| 2026-06-12 | $31.47 | -0.38% | $31.54 | $31.98 | $30.87 | 316.00K |
| 2026-06-11 | $31.59 | -0.72% | $31.29 | $31.83 | $30.54 | 364.00K |
| 2026-06-10 | $31.82 | +1.27% | $30.96 | $32.44 | $30.75 | 591.50K |
| 2026-06-09 | $31.42 | +0.83% | $31.16 | $31.57 | $30.27 | 498.00K |
| 2026-06-08 | $31.16 | -0.64% | $30.95 | $31.57 | $30.81 | 598.20K |
| 2026-06-05 | $31.36 | -0.60% | $31.90 | $32.34 | $30.99 | 532.70K |
| 2026-06-04 | $31.55 | -1.28% | $32.96 | $32.99 | $31.35 | 1.23M |
| 2026-06-03 | $31.96 | -6.14% | $33.40 | $33.53 | $31.86 | 530.80K |
| 2026-06-02 | $34.05 | -3.60% | $34.00 | $34.35 | $33.18 | 549.20K |
| 2026-06-01 | $35.32 | +7.58% | $33.65 | $35.38 | $33.10 | 1.07M |
| 2026-05-29 | $32.83 | +7.50% | $31.00 | $33.07 | $30.56 | 1.19M |
| 2026-05-28 | $30.54 | +2.69% | $29.78 | $30.80 | $29.45 | 424.70K |
| 2026-05-27 | $29.74 | +0.85% | $29.23 | $30.08 | $29.23 | 476.20K |
| 2026-05-26 | $29.49 | -0.97% | $29.59 | $29.88 | $29.11 | 460.90K |