Progress Software Corporation - PRGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	65.65	66.38	66.38	67.47	65.65	2.5M
December 19, 2024	66.74	65.92	65.92	67.34	65.87	705,406
December 18, 2024	69.2	66.22	66.22	69.79	65.95	491,500
December 17, 2024	69.1	68.86	68.86	69.53	68.55	365,841
December 16, 2024	68.51	69.11	69.11	69.88	68.35	423,500
December 13, 2024	69.33	68.9	68.9	69.69	68.51	160,500
December 12, 2024	69.05	69.63	69.63	69.7	68.7	200,300
December 11, 2024	69.17	69.25	69.25	69.75	68.39	536,219
December 10, 2024	68.5	68.36	68.36	68.65	68.13	109,962
December 09, 2024	68.74	68.71	68.71	69.41	68.3	278,297
December 06, 2024	69.15	68.95	68.95	69.59	68.63	490,569
December 05, 2024	69.62	68.65	68.65	69.62	68.44	614,700
December 04, 2024	69.05	69.77	69.77	70.28	68.82	527,930
December 03, 2024	68.12	68.67	68.67	68.73	67.59	524,809
December 02, 2024	68.01	68.31	68.31	68.61	67.42	539,694
November 29, 2024	67.55	68.41	68.41	68.72	67.33	331,249
November 27, 2024	69.95	67.56	67.56	70.22	67.46	497,400
November 26, 2024	69.62	69.64	69.64	70.06	69.01	414,807
November 25, 2024	70	69.89	69.89	70.56	69.65	403,721
November 22, 2024	69.03	69.25	69.25	69.39	68.55	396,268
November 21, 2024	67.51	68.73	68.73	69.62	67.51	421,807
November 20, 2024	66.07	67.11	67.11	67.18	65.32	1.11M
November 19, 2024	65.63	65.79	65.79	66.14	65.63	238,100
November 18, 2024	66.49	66.16	66.16	66.7	65	201,484
November 15, 2024	67.15	66.51	66.51	67.17	65.86	292,300
November 14, 2024	68.25	67.25	67.25	68.63	67.19	247,300
November 13, 2024	68.87	68.06	68.06	68.95	68	297,022
November 12, 2024	68.34	68.53	68.53	68.95	67.96	342,500
November 11, 2024	67.89	68.28	68.28	68.5	67.52	414,048
November 08, 2024	67.73	67.59	67.59	68.3	66.72	335,379
November 07, 2024	67.67	67.41	67.41	68.09	66.83	462,300
November 06, 2024	66.31	67.8	67.8	67.88	65.54	641,911
November 05, 2024	64.02	64.77	64.77	64.98	64.02	296,673
November 04, 2024	63.97	63.94	63.94	64.51	63.78	437,800
November 01, 2024	64.02	64.35	64.35	64.74	63.92	261,000
October 31, 2024	64.63	64.09	64.09	64.89	64.07	444,825
October 30, 2024	65.15	64.68	64.68	65.33	64.5	547,536
October 29, 2024	64.32	65.13	65.13	65.22	64.32	289,400
October 28, 2024	65.37	64.7	64.7	65.37	64.66	468,400
October 25, 2024	65.47	64.9	64.9	65.54	64.39	416,427
October 24, 2024	65.08	65.12	65.12	65.27	64.7	297,600
October 23, 2024	65.1	64.87	64.87	65.48	64.68	300,100
October 22, 2024	65.43	65.41	65.41	65.94	65.2	368,200
October 21, 2024	66.16	65.38	65.38	66.16	65.32	429,000
October 18, 2024	66.5	65.91	65.91	66.69	65.67	274,300
October 17, 2024	67.12	66.33	66.33	67.13	65.94	356,000
October 16, 2024	66.9	67.25	67.25	67.9	66.5	658,900
October 15, 2024	66.35	66.62	66.62	67.12	66.32	509,300
October 14, 2024	65.35	66.25	66.25	66.3	65.14	756,413
October 11, 2024	65.32	65.35	65.35	65.83	65.21	428,246
October 10, 2024	66.24	65.22	65.22	66.53	65.18	732,957
October 09, 2024	66.22	66.75	66.75	66.99	66	420,021
October 08, 2024	66.02	66.02	66.02	66.26	65.52	380,900
October 07, 2024	65.88	65.84	65.84	66.65	65.59	380,900
October 04, 2024	65.39	66.29	66.29	66.36	64.67	386,461
October 03, 2024	65.06	64.81	64.81	65.74	64.53	601,524
October 02, 2024	65.25	65.42	65.42	66.16	64.55	609,800
October 01, 2024	67.48	65.8	65.8	67.48	65.62	845,300
September 30, 2024	66.01	67.37	67.37	67.4	65.97	1.13M
September 27, 2024	65.9	66.3	66.3	66.52	65.2	855,212

Progress Software Corporation (PRGS) NASDAQ