Progress Software Corporation - PRGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 02, 2026	41.3	40.99	40.99	41.98	40.64	811,558
January 30, 2026	39.89	40.92	40.92	41.35	39.79	1.08M
January 29, 2026	40.76	39.71	39.71	41.08	39.07	1.22M
January 28, 2026	41.97	41.41	41.41	42.32	41.02	861,640
January 27, 2026	42.76	41.66	41.66	43	41.43	922,856
January 26, 2026	42.37	42.89	42.89	43.37	42.3	1.06M
January 23, 2026	42.75	42.43	42.43	43.43	42.35	968,900
January 22, 2026	42.95	42.75	42.75	43.82	42.42	1.43M
January 21, 2026	42.05	42.7	42.7	47.25	42.05	3.42M
January 20, 2026	39.34	38.6	38.6	39.95	38.54	983,321
January 16, 2026	40.8	40.09	40.09	41.28	38.91	620,440
January 15, 2026	41.42	40.92	40.92	41.74	40.7	430,922
January 14, 2026	42.08	41.42	41.42	42.57	40.86	510,400
January 13, 2026	43.85	42.19	42.19	43.85	42.09	545,651
January 12, 2026	42.33	43.83	43.83	43.87	41.93	561,800
January 09, 2026	42.01	42.36	42.36	42.59	41.8	354,618
January 08, 2026	42.46	42.08	42.08	42.77	41.82	776,400
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

Progress Software Corporation (PRGS) NASDAQ