Progress Software Corporation (PRGS) NASDAQ

31.42

+0.26(+0.83%)

Updated at June 09 04:00PM

Currency In USD

PRGS Historical Return

If you invested $1000 in Progress Software Corporation (PRGS) 10 years ago, it would be worth $1,327.98 as of June 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $697.6, while $1000 invested 1 year ago would be worth $488.8. This corresponds to total returns of 32.8%, -30.24%, -51.12%, respectively, with annualized returns of 2.88%, -6.95%, -51.12%.

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
June 08, 2026	30.95	31.16	31.16	31.57	30.81	598,228
June 05, 2026	31.9	31.36	31.36	32.34	30.99	532,614
June 04, 2026	32.96	31.55	31.55	32.99	31.35	1.23M
June 03, 2026	33.4	31.96	31.96	33.4	31.85	522,104
June 02, 2026	34	34.05	34.05	34.35	33.18	548,676
June 01, 2026	33.65	35.32	35.32	35.38	33.1	1.07M
May 29, 2026	31	32.83	32.83	33.07	30.56	1.19M
May 28, 2026	29.78	30.54	30.54	30.8	29.45	424,701
May 27, 2026	29.23	29.74	29.74	30.08	29.23	476,166
May 26, 2026	29.59	29.49	29.49	29.88	29.11	435,692
May 22, 2026	29.15	29.78	29.78	30.07	29.09	378,146
May 21, 2026	28.34	28.92	28.92	29.23	28.14	507,031
May 20, 2026	28.4	29.21	29.21	29.23	27.5	726,344
May 19, 2026	29.76	28.99	28.99	30.16	28.69	477,188
May 18, 2026	27.69	29.19	29.19	29.34	27.59	798,112
May 15, 2026	27.16	27.81	27.81	27.96	27.01	594,973
May 14, 2026	26.46	26.8	26.8	27.1	25.99	599,671
May 13, 2026	26.3	26.37	26.37	26.68	25.96	577,326
May 12, 2026	28.42	27.17	27.17	29	27.15	617,715
May 11, 2026	29.79	28.37	28.37	29.87	27.83	528,243
May 08, 2026	29.08	29.87	29.87	29.95	28.19	419,840
May 07, 2026	28.38	29.37	29.37	29.89	28.2	672,774
May 06, 2026	28.64	28.18	28.18	28.65	27.67	484,710
May 05, 2026	29.26	29.06	29.06	29.28	28.44	484,026
May 04, 2026	28.78	29.33	29.33	29.99	28.78	594,137
May 01, 2026	28.73	28.95	28.95	29.06	27.89	689,059
April 30, 2026	27	27.85	27.85	28.05	26.41	788,512
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