Progress Software Corporation (PRGS) NASDAQ

27.26

-0.51(-1.84%)

Updated at April 29 04:00PM

Currency In USD

PRGS Historical Return

If you invested $1000 in Progress Software Corporation (PRGS) since IPO date, it would be worth $1,197.72 as of April 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $654.82, while $1000 invested 1 year ago would be worth $454.64. This corresponds to total returns of 19.77%, -34.52%, -54.54%, respectively, with annualized returns of 1.82%, -8.12%, -54.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PRGS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 29, 2026	27.49	27.26	27.26	28	27.1	854,725
April 28, 2026	27.97	27.77	27.77	28.55	27.51	836,892
April 27, 2026	27.11	27.4	27.4	27.92	26.89	1.61M
April 24, 2026	27.55	27.23	27.23	27.86	26.82	1.57M
April 23, 2026	29.75	27.46	27.46	29.85	26.99	875,318
April 22, 2026	30.32	30.37	30.37	30.77	29.93	565,026
April 21, 2026	31.34	30.07	30.07	31.9	29.96	589,773
April 20, 2026	30.84	31.32	31.32	32.23	30.79	1.09M
April 17, 2026	30.97	30.93	30.93	31.31	30.22	1.66M
April 16, 2026	29.9	29.82	29.82	30.45	29.17	1.42M
April 15, 2026	28.54	29.57	29.57	29.74	28.26	628,142
April 14, 2026	27.84	28.18	28.18	28.69	27.84	700,450
April 13, 2026	26.45	27.73	27.73	27.87	26.45	800,778
April 10, 2026	27.46	26.65	26.65	27.63	26.54	798,420
April 09, 2026	28.16	27.42	27.42	28.23	26.94	1.17M
April 08, 2026	29.5	28.75	28.75	29.99	28.25	1.21M
April 07, 2026	28.4	29.02	29.02	29.2	28.07	1.68M
April 06, 2026	25.85	28.4	28.4	28.53	25.66	1.74M
April 02, 2026	24.91	25.76	25.76	26.09	24.16	1.81M
April 01, 2026	25.85	25.09	25.09	26.11	23.82	1.78M
March 31, 2026	28.94	25.63	25.65	29.34	24.72	2.69M
March 30, 2026	27.67	28.27	28.27	28.83	27.67	1.56M
March 27, 2026	28.69	27.67	27.67	29.03	27.51	872,783
March 26, 2026	27.1	29.17	29.17	29.18	27	1.26M
March 25, 2026	28.91	27.33	27.33	29.42	26.85	2.05M
March 24, 2026	30.81	28.76	28.76	31.25	28.69	1.24M
March 23, 2026	32.26	31.28	31.28	32.26	30.74	779,256
March 20, 2026	31.82	31.29	31.29	31.82	30.89	1.6M
March 19, 2026	31.73	31.82	31.82	32.83	31.53	572,422
March 18, 2026	33.2	32.06	32.06	33.46	31.96	877,154
March 17, 2026	33.61	33.62	33.62	34.92	33.58	620,889
March 16, 2026	34.37	33.61	33.61	34.66	33.53	670,375
March 13, 2026	35.31	34.3	34.3	36.5	34.25	1.05M
March 12, 2026	36.07	35.69	35.69	36.97	35.37	566,900
March 11, 2026	37.82	36.44	36.44	38.51	36.36	853,702
March 10, 2026	38.26	37.45	37.45	38.56	36.82	596,919
March 09, 2026	38.9	38.85	38.85	39.36	37.73	516,168
March 06, 2026	39	39.49	39.49	39.77	38.3	585,811
March 05, 2026	38.62	39.71	39.71	39.95	38.47	559,100
March 04, 2026	38.98	38.7	38.7	39.19	38	492,268
March 03, 2026	37.51	38.88	38.88	39.79	36.47	851,506
March 02, 2026	41	38.56	38.56	41.79	37.42	1.44M
February 27, 2026	41.5	41.88	41.88	42.22	40.75	810,700
February 26, 2026	41.42	42.09	42.09	42.52	41	809,845
February 25, 2026	42.11	41.01	41.01	42.29	40.51	1.49M
February 24, 2026	41.08	40.97	40.97	43.06	39.79	2.21M
February 23, 2026	39.62	40.84	40.84	41.81	38.64	3.01M
February 20, 2026	36.35	40.33	40.33	41.99	36.12	4.33M
February 19, 2026	35.77	36.42	36.42	36.53	35.14	648,448
February 18, 2026	35.02	35.81	35.81	36.03	34.57	739,544
February 17, 2026	36.28	35.05	35.05	36.52	34.81	831,937
February 13, 2026	36	36.53	36.53	37.06	35.29	826,700
February 12, 2026	40.65	35.66	35.66	40.75	35.26	1.39M
February 11, 2026	43.99	40.95	40.95	44.22	40.74	785,900
February 10, 2026	43.1	44.12	44.12	44.53	43.1	846,900
February 09, 2026	42.86	42.89	42.89	43.21	41.85	1.08M
February 06, 2026	41.84	42.99	42.99	43.14	41.58	898,200
February 05, 2026	40.8	41.41	41.41	42	40.8	1M
February 04, 2026	39.51	40.73	40.73	41.4	39.15	937,109
February 03, 2026	40.65	40.05	40.05	41.35	39.3	1.55M