Progress Software Corporation - PRGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 28, 2025	41.47	41.41	41.41	41.77	41.17	206,400
November 26, 2025	41.35	41.21	41.21	41.69	41	465,605
November 25, 2025	40.23	41.66	41.66	41.76	40.23	450,000
November 24, 2025	40.47	40.07	40.07	40.66	39.64	725,100
November 21, 2025	39.6	40.62	40.62	41	39.14	422,100
November 20, 2025	39.77	39.64	39.64	40.44	39.43	677,841
November 19, 2025	39.94	39.42	39.42	40.4	39.28	626,079
November 18, 2025	39.55	39.9	39.9	40.24	39	792,000
November 17, 2025	41.63	39.79	39.79	41.63	39.77	704,425
November 14, 2025	41.78	42.02	42.02	42.09	41.3	380,700
November 13, 2025	42.55	42.3	42.3	43.16	42.12	381,700
November 12, 2025	43.1	42.89	42.89	43.63	42.87	420,800
November 11, 2025	42.56	43.09	43.09	43.32	42.42	387,000
November 10, 2025	42.65	42.44	42.44	42.65	41.53	502,621
November 07, 2025	41.91	42.29	42.29	42.37	41.58	497,888
November 06, 2025	42.71	41.96	41.96	42.83	41.8	638,180
November 05, 2025	42.3	42.86	42.86	42.93	42.14	604,400
November 04, 2025	42.38	42.13	42.13	43.44	41.92	583,659
November 03, 2025	42.63	42.68	42.68	42.9	42	646,368
October 31, 2025	41.87	42.64	42.64	42.83	41.36	758,400
October 30, 2025	42.17	41.83	41.83	42.94	41.42	613,351
October 29, 2025	45.63	42.56	42.56	45.64	42.26	929,600
October 28, 2025	45.96	45.82	45.82	46.03	45.47	416,009
October 27, 2025	46.43	45.72	45.72	46.6	45.67	436,153
October 24, 2025	45.43	46.01	46.01	46.05	45.21	637,608
October 23, 2025	46	45.07	45.07	46	44.62	421,908
October 22, 2025	46.37	45.67	45.67	46.67	45.57	501,200
October 21, 2025	45	46.37	46.37	46.62	44.9	586,867
October 20, 2025	45.47	45.02	45.02	45.74	44.6	528,300
October 17, 2025	44.57	45.16	45.16	45.2	44.57	492,454
October 16, 2025	46.13	44.87	44.87	46.42	44.82	584,616
October 15, 2025	46.43	45.81	45.81	46.67	45.53	727,007
October 14, 2025	46.5	46.29	46.29	47.11	45.58	922,183
October 13, 2025	46.06	46.87	46.87	46.97	45.88	798,033
October 10, 2025	46.73	44.65	44.65	46.74	44.46	747,825
October 09, 2025	45.99	46.41	46.41	46.55	45.39	621,953
October 08, 2025	46.95	45.94	45.94	47.24	45.6	813,700
October 07, 2025	47.09	46.84	46.84	47.31	45.88	1.03M
October 06, 2025	46.2	46.66	46.66	46.81	45.03	904,742
October 03, 2025	46.26	46.17	46.17	47.37	46.02	1.35M
October 02, 2025	45.22	46.32	46.32	46.38	45.02	1.66M
October 01, 2025	43.8	45.22	45.22	45.26	43.15	1.86M
September 30, 2025	42.95	43.93	43.93	46.7	42.5	3.68M
September 29, 2025	42.21	42.61	42.61	43.6	41.89	3.32M
September 26, 2025	41.17	42.02	42.02	42.41	40.95	1.14M
September 25, 2025	41	41.2	41.2	41.22	40.29	730,100
September 24, 2025	40.91	41.14	41.14	41.5	40.89	552,829
September 23, 2025	42.25	40.98	40.98	42.48	40.85	858,132
September 22, 2025	41.96	42.25	42.25	42.38	41.71	1.42M
September 19, 2025	43.59	41.96	41.96	43.67	41.94	1.63M
September 18, 2025	42.18	43.45	43.45	43.49	42.18	822,300
September 17, 2025	42.32	41.91	41.91	43.03	41.7	672,400
September 16, 2025	41.28	42.11	42.11	42.32	41.25	633,606
September 15, 2025	42.11	41.43	41.43	42.51	41.37	659,216
September 12, 2025	43.01	41.94	41.94	43.03	41.85	585,285
September 11, 2025	42.43	43.01	43.01	43.22	42.2	565,700
September 10, 2025	42.87	42.39	42.39	43.32	42.16	754,112
September 09, 2025	43.4	42.91	42.91	43.49	42.61	668,136
September 08, 2025	43.56	43.2	43.2	43.93	42.93	819,425
September 05, 2025	44.46	43.56	43.56	45.09	43.51	752,176

Progress Software Corporation (PRGS) NASDAQ