Progress Software Corporation (PRGS) NASDAQ

Currency In USD

PRGS Historical Return

If you invested $1000 in Progress Software Corporation (PRGS) 10 years ago, it would be worth $1,679.34 as of August 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $978.53, while $1000 invested 1 year ago would be worth $990.29. This corresponds to total returns of 67.93%, -2.15%, -0.97%, respectively, with annualized returns of 5.32%, -0.43%, -0.97%.

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
August 07, 2026	42.03	42.84	42.84	43.67	42.03	290,240
August 06, 2026	41.52	41.81	41.81	42.03	41.22	392,491
August 05, 2026	41.97	42.25	42.25	42.5	41.32	364,846
August 04, 2026	40.66	41.85	41.85	42.14	40.6	753,371
August 03, 2026	41.67	41.5	41.5	42.71	41.24	400,824
July 31, 2026	39.49	40.59	40.59	40.61	39.23	492,795
July 30, 2026	41.17	40.34	40.34	41.75	39.51	564,708
July 29, 2026	40.37	42.71	42.71	43.24	40.02	982,031
July 28, 2026	39.3	40.37	40.37	41.28	39.13	715,975
July 27, 2026	38.8	38.66	38.66	40.16	38.37	673,402
July 23, 2026	38.17	36.92	36.92	38.26	36.88	733,393
July 22, 2026	39.81	37.91	37.91	39.81	37.67	395,341
July 21, 2026	38.15	39.46	39.46	39.49	38.15	478,417
July 20, 2026	40.14	39.5	39.5	40.38	39.26	416,165
July 17, 2026	39.71	40.55	40.55	41.19	39.71	724,232
July 16, 2026	39.52	40.35	40.35	40.55	39	609,342
July 15, 2026	38.18	38.93	38.93	39.24	38.16	594,231
July 14, 2026	36.61	37.48	37.48	38.28	36.5	655,642
July 13, 2026	38.23	38.23	38.23	39.1	37.28	667,228
July 10, 2026	39.27	37.86	37.86	39.56	37.7	348,380
July 09, 2026	36.42	38.5	38.5	38.55	36.02	393,637
July 08, 2026	38.78	37.76	37.76	39.2	37.49	775,900
July 07, 2026	39.5	39.21	39.21	40	38.6	902,074
July 06, 2026	38.16	38.74	38.74	39.39	37.51	650,925
July 02, 2026	38.91	38.42	38.42	39.57	37.6	1.24M
July 01, 2026	33.07	39.16	39.16	40.5	33.07	3.36M
June 30, 2026	33.6	33.58	33.58	34.36	33.21	1.81M
June 29, 2026	33.92	33.84	33.84	34.05	32.95	834,635
June 26, 2026	30.02	33.15	33.15	33.59	30.02	3.15M
June 25, 2026	29.78	29.81	29.81	30.21	29	961,554
June 24, 2026	29.06	29.96	29.96	30.36	28.34	684,321
June 23, 2026	28.19	28.84	28.84	28.91	28	529,526
June 22, 2026	29.17	27.66	27.66	30.47	27.23	905,040
June 18, 2026	30.03	29.68	29.68	30.27	29.05	1.2M
June 17, 2026	31.16	30.08	30.08	31.8	29.8	810,475
June 16, 2026	31.19	31.38	31.38	32.24	30.81	430,324
June 15, 2026	31.41	31.01	31.01	31.95	30.91	445,457
June 12, 2026	31.54	31.47	31.47	31.98	30.87	315,986
June 11, 2026	31.29	31.59	31.59	31.83	30.54	364,034
June 10, 2026	30.96	31.82	31.82	32.44	30.75	591,542
June 09, 2026	31.16	31.42	31.42	31.57	30.27	498,005
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