Progress Software Corporation - PRGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 07, 2026	41.74	42.85	42.85	42.9	41.54	556,103
January 06, 2026	40.59	41.52	41.52	41.98	40.45	947,300
January 05, 2026	40.7	40.69	40.69	41.2	39.6	923,800
January 02, 2026	42.99	41.07	41.07	42.99	40.57	614,400
December 31, 2025	43.39	42.96	42.96	43.43	42.81	271,294
December 30, 2025	43.44	43.45	43.45	43.74	43.38	251,619
December 29, 2025	43.53	43.6	43.6	43.96	43.15	338,154
December 26, 2025	42.73	43.53	43.53	43.7	42.42	382,418
December 24, 2025	42.72	42.83	42.83	43.09	42.31	164,800
December 23, 2025	43	42.83	42.83	43.33	42.23	423,100
December 22, 2025	43.12	43	43	43.88	42.89	777,900
December 19, 2025	43.15	42.99	42.99	43.41	42.41	822,794
December 18, 2025	43.97	43.43	43.43	44.12	43.01	305,803
December 17, 2025	43.26	43.61	43.61	44.29	42.69	560,144
December 16, 2025	43.59	43.34	43.34	43.76	43.06	521,768
December 15, 2025	44.89	43.94	43.94	45.11	43.62	419,300
December 12, 2025	45.09	44.8	44.8	45.28	44.68	332,674
December 11, 2025	44.46	45.1	45.1	45.49	44.2	419,600
December 10, 2025	44.43	44.6	44.6	45.02	43.87	571,100
December 09, 2025	43.88	44.33	44.33	44.98	43.88	366,156
December 08, 2025	43.7	43.88	43.88	44.35	43.56	596,226
December 05, 2025	43.3	43.54	43.54	43.95	43.26	389,800
December 04, 2025	43.38	43.33	43.33	43.75	42.98	330,700
December 03, 2025	42.66	43.38	43.38	43.6	42.47	636,700
December 02, 2025	42.16	42.79	42.79	43	41.95	380,000
December 01, 2025	41.23	41.95	41.95	42.59	41.19	609,821
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

Progress Software Corporation (PRGS) NASDAQ