Progress Software Corporation - PRGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	44.8	44.18	44.18	44.8	43.66	627,441
September 03, 2025	44.5	44.8	44.8	44.88	43.96	601,700
September 02, 2025	45.63	44.64	44.64	45.94	44.26	721,889
August 29, 2025	46.27	46.29	46.29	46.65	46.03	424,428
August 28, 2025	46.8	46.31	46.31	47	46.11	480,700
August 27, 2025	45.56	46.84	46.84	46.85	45.46	520,610
August 26, 2025	45.93	45.38	45.38	46.47	45.34	450,214
August 25, 2025	46.44	46.06	46.06	46.61	46.01	520,438
August 22, 2025	44.97	46.7	46.7	46.79	44.9	749,312
August 21, 2025	44.29	44.71	44.71	44.77	43.85	619,406
August 20, 2025	45.1	44.56	44.56	45.8	44.42	729,162
August 19, 2025	45.87	45.12	45.12	46.59	45.08	582,084
August 18, 2025	45.66	45.56	45.56	46.26	45.39	482,500
August 15, 2025	45.21	45.73	45.73	45.97	45.05	717,000
August 14, 2025	45.63	44.95	44.95	45.92	44.83	744,803
August 13, 2025	44.53	46.11	46.11	46.45	43.85	1.24M
August 12, 2025	43.25	44.32	44.32	44.45	43.12	928,900
August 11, 2025	43.81	43.26	43.26	44.53	43.24	975,706
August 08, 2025	43.75	43.92	43.92	44.07	43.11	891,810
August 07, 2025	44.82	43.62	43.62	45	42.88	943,100
August 06, 2025	44.26	44.39	44.39	44.67	43.53	1.08M
August 05, 2025	45.33	44.34	44.34	45.36	44.28	1M
August 04, 2025	46.14	45.31	45.31	46.5	44.88	1.45M
August 01, 2025	48	46.04	46.04	48.47	45.93	1.12M
July 31, 2025	48.98	48.08	48.08	49.27	48.08	878,315
July 30, 2025	49.88	49.12	49.12	49.88	48.82	568,622
July 29, 2025	49.62	49.5	49.5	49.99	48.93	631,997
July 28, 2025	50.74	49.49	49.49	50.98	49.35	806,385
July 25, 2025	50.21	50.82	50.82	51.28	49.72	1.05M

Progress Software Corporation (PRGS) NASDAQ