Progress Software Corporation - PRGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	60.8	61.56	61.56	61.72	60.54	531,100
May 29, 2025	61.4	61.07	61.07	61.82	60.44	360,010
May 28, 2025	61.66	61.36	61.36	62.37	61.16	242,300
May 27, 2025	61.6	61.83	61.83	61.99	61.31	445,810
May 23, 2025	60.67	61.07	61.07	61.25	59.41	344,800
May 22, 2025	61.59	61.28	61.28	61.81	61.22	414,300
May 21, 2025	62.44	61.84	61.84	62.71	61.71	636,600
May 20, 2025	62.75	63.15	63.15	63.24	62.42	432,900
May 19, 2025	62.65	62.93	62.93	63.06	62.46	581,788
May 16, 2025	62.29	63.12	63.12	63.13	62.25	359,856
May 15, 2025	61.99	62.62	62.62	62.83	61.99	455,100
May 14, 2025	62.14	61.8	61.8	62.5	61.5	433,000
May 13, 2025	62.12	62.52	62.52	62.63	61.77	348,200
May 12, 2025	62.24	62.05	62.05	62.44	60.82	717,925
May 09, 2025	61.59	60.9	60.9	61.69	60.78	386,300
May 08, 2025	61.21	61.76	61.76	62.24	60.74	331,585
May 07, 2025	60.8	61.02	61.02	61.31	60.57	270,841
May 06, 2025	60.3	60.73	60.73	61.04	60.04	524,008
May 05, 2025	60.61	60.68	60.68	61.43	60.61	286,600
May 02, 2025	60.86	61.14	61.14	61.35	60.54	492,751
May 01, 2025	60.6	60.13	60.13	60.89	59.99	348,068
April 30, 2025	59.33	59.96	59.96	60.09	58.84	518,828
April 29, 2025	59.1	59.89	59.89	60	59.1	441,176
April 28, 2025	59.19	59.18	59.18	59.69	58.62	272,317
April 25, 2025	59.09	59.11	59.11	59.29	58.41	598,597
April 24, 2025	58.27	59.07	59.07	59.14	58.15	455,050
April 23, 2025	58.15	58.36	58.36	59.76	57.37	1.23M
April 22, 2025	55.58	56.64	56.64	56.73	55.17	458,300
April 21, 2025	55.46	54.83	54.83	55.58	54.32	399,300
April 17, 2025	56.01	56	56	56.43	55.57	433,117
April 16, 2025	56.63	56.07	56.07	57.38	55.71	468,700
April 15, 2025	57.93	57.08	57.08	57.94	56.78	400,539
April 14, 2025	58.15	57.46	57.46	58.67	56.75	346,156
April 11, 2025	56.54	57.7	57.7	57.84	55.85	552,800
April 10, 2025	55.69	56.84	56.84	57.43	55.52	703,600
April 09, 2025	54.25	57.38	57.38	57.63	54.02	1.11M
April 08, 2025	57.8	54.68	54.68	58.82	54	912,786
April 07, 2025	53.74	56.45	56.45	57.46	53.71	1.05M
April 04, 2025	56.29	56.17	56.17	57.63	56.02	1.03M
April 03, 2025	56.93	57.99	57.99	58.7	56.91	1.11M
April 02, 2025	56.92	58.98	58.98	59.34	56.7	1.28M
April 01, 2025	54.5	57.76	57.76	57.96	54.35	2.59M
March 31, 2025	51.25	51.51	51.51	52	50.68	1.3M
March 28, 2025	53.64	51.39	51.39	53.64	51.35	987,063
March 27, 2025	54.16	53.52	53.52	54.27	53.43	615,900
March 26, 2025	55.04	54.25	54.25	55.74	53.8	684,600
March 25, 2025	54.95	55.16	55.16	55.48	54.58	996,508
March 24, 2025	54.9	55	55	55.68	54.42	764,314
March 21, 2025	53.94	54.43	54.43	54.8	53.74	2.13M
March 20, 2025	55.04	54.22	54.22	55.49	54.08	373,727
March 19, 2025	55.61	55.41	55.41	56.26	54.81	413,287
March 18, 2025	54.95	55.65	55.65	55.72	54.53	379,311
March 17, 2025	55.2	55.34	55.34	55.9	54.67	492,220
March 14, 2025	53.88	55.23	55.23	55.46	53.73	859,024
March 13, 2025	54.34	53.69	53.69	54.43	53.59	447,673
March 12, 2025	55.29	54.57	54.57	55.47	54.46	530,184
March 11, 2025	56.25	55.14	55.14	56.25	54.91	576,600
March 10, 2025	56.94	56.24	56.24	57.4	55.87	514,338
March 07, 2025	55.46	57.23	57.23	57.31	55.21	679,491
March 06, 2025	55.41	55.61	55.61	56.07	54.91	500,764

Progress Software Corporation (PRGS) NASDAQ