Progress Software Corporation - PRGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	50.19	49.97	49.97	50.26	49.33	788,922
July 23, 2025	49.03	49.46	49.46	49.57	48.68	850,360
July 22, 2025	47.97	48.93	48.93	49.01	47.79	879,215
July 21, 2025	47.57	47.79	47.79	48.26	47.45	810,100
July 18, 2025	48.95	47.47	47.47	48.95	47.42	694,500
July 17, 2025	48.65	48.72	48.72	49	48.26	835,859
July 16, 2025	47.88	48.51	48.51	48.55	47.52	1.01M
July 15, 2025	48.76	47.66	47.66	49.17	47.56	1.65M
July 14, 2025	49.69	48.8	48.8	50	48.78	1.32M
July 11, 2025	50.45	49.62	49.62	50.46	49.14	1.51M
July 10, 2025	51.23	50.64	50.64	51.36	50.04	1.49M
July 09, 2025	52.81	51.52	51.52	53.17	51.22	1.93M
July 08, 2025	51.58	52.73	52.73	53.71	51.58	2.02M
July 07, 2025	53.77	51.54	51.54	54.28	51.51	2.21M
July 03, 2025	54.41	54.45	54.45	54.81	53.5	961,080
July 02, 2025	55.63	53.9	53.9	56.58	53.57	2.24M
July 01, 2025	60.87	55.52	55.52	60.87	55.05	5.19M
June 30, 2025	65.21	63.84	63.84	65.5	63.1	2.47M
June 27, 2025	64.09	63.76	63.76	64.7	63.29	959,837
June 26, 2025	63.68	63.75	63.75	64.2	63.19	419,096
June 25, 2025	64.56	63.57	63.57	64.65	63.36	510,589
June 24, 2025	64.06	64.56	64.56	64.73	63.47	550,400
June 23, 2025	62.42	63.56	63.56	63.62	62.02	494,073
June 20, 2025	63.26	62.57	62.57	63.55	62.05	851,834
June 18, 2025	63.24	63.01	63.01	64.02	62.92	340,601
June 17, 2025	62.57	63.47	63.47	64.11	62.38	539,247
June 16, 2025	62.88	63.23	63.23	63.53	62.81	361,941
June 13, 2025	62.47	62.62	62.62	63.26	62.24	335,934
June 12, 2025	63.09	63.24	63.24	63.5	62.83	242,423
June 11, 2025	64.7	63.09	63.09	64.7	62.65	624,700
June 10, 2025	64.24	64.66	64.66	64.84	64.11	274,700
June 09, 2025	64.3	64.28	64.28	64.46	63.78	293,800
June 06, 2025	63.97	64.18	64.18	64.24	63.49	289,610
June 05, 2025	63.2	63.59	63.59	63.81	63.07	256,200
June 04, 2025	62.75	63.06	63.06	63.52	62.75	288,624
June 03, 2025	61.91	63.03	63.03	63.25	61.84	432,900
June 02, 2025	61.23	61.81	61.81	61.85	60.97	297,000
May 30, 2025	60.8	61.56	61.56	61.72	60.54	531,100
May 29, 2025	61.4	61.07	61.07	61.82	60.44	360,010
May 28, 2025	61.66	61.36	61.36	62.37	61.16	242,300
May 27, 2025	61.6	61.83	61.83	61.99	61.31	445,810
May 23, 2025	60.67	61.07	61.07	61.25	59.41	344,800
May 22, 2025	61.59	61.28	61.28	61.81	61.22	414,300
May 21, 2025	62.44	61.84	61.84	62.71	61.71	636,600
May 20, 2025	62.75	63.15	63.15	63.24	62.42	432,900
May 19, 2025	62.65	62.93	62.93	63.06	62.46	581,788
May 16, 2025	62.29	63.12	63.12	63.13	62.25	359,856
May 15, 2025	61.99	62.62	62.62	62.83	61.99	455,100
May 14, 2025	62.14	61.8	61.8	62.5	61.5	433,000
May 13, 2025	62.12	62.52	62.52	62.63	61.77	348,200
May 12, 2025	62.24	62.05	62.05	62.44	60.82	717,925
May 09, 2025	61.59	60.9	60.9	61.69	60.78	386,300
May 08, 2025	61.21	61.76	61.76	62.24	60.74	331,585
May 07, 2025	60.8	61.02	61.02	61.31	60.57	270,841

Progress Software Corporation (PRGS) NASDAQ