Progress Software Corporation - PRGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 24, 2025	58.27	59.07	59.07	59.14	58.15	455,050
April 23, 2025	58.15	58.36	58.36	59.76	57.37	1.23M
April 22, 2025	55.58	56.64	56.64	56.73	55.17	458,300
April 21, 2025	55.46	54.83	54.83	55.58	54.32	399,300
April 17, 2025	56.01	56	56	56.43	55.57	433,117
April 16, 2025	56.63	56.07	56.07	57.38	55.71	468,700
April 15, 2025	57.93	57.08	57.08	57.94	56.78	400,539
April 14, 2025	58.15	57.46	57.46	58.67	56.75	346,156
April 11, 2025	56.54	57.7	57.7	57.84	55.85	552,800
April 10, 2025	55.69	56.84	56.84	57.43	55.52	703,600
April 09, 2025	54.25	57.38	57.38	57.63	54.02	1.11M
April 08, 2025	57.8	54.68	54.68	58.82	54	912,786
April 07, 2025	53.74	56.45	56.45	57.46	53.71	1.05M
April 04, 2025	56.29	56.17	56.17	57.63	56.02	1.03M
April 03, 2025	56.93	57.99	57.99	58.7	56.91	1.11M
April 02, 2025	56.92	58.98	58.98	59.34	56.7	1.28M
April 01, 2025	54.5	57.76	57.76	57.96	54.35	2.59M
March 31, 2025	51.25	51.51	51.51	52	50.68	1.3M
March 28, 2025	53.64	51.39	51.39	53.64	51.35	987,063
March 27, 2025	54.16	53.52	53.52	54.27	53.43	615,900
March 26, 2025	55.04	54.25	54.25	55.74	53.8	684,600
March 25, 2025	54.95	55.16	55.16	55.48	54.58	996,508
March 24, 2025	54.9	55	55	55.68	54.42	764,314
March 21, 2025	53.94	54.43	54.43	54.8	53.74	2.13M
March 20, 2025	55.04	54.22	54.22	55.49	54.08	373,727
March 19, 2025	55.61	55.41	55.41	56.26	54.81	413,287
March 18, 2025	54.95	55.65	55.65	55.72	54.53	379,311
March 17, 2025	55.2	55.34	55.34	55.9	54.67	492,220
March 14, 2025	53.88	55.23	55.23	55.46	53.73	859,024
March 13, 2025	54.34	53.69	53.69	54.43	53.59	447,673
March 12, 2025	55.29	54.57	54.57	55.47	54.46	530,184
March 11, 2025	56.25	55.14	55.14	56.25	54.91	576,600
March 10, 2025	56.94	56.24	56.24	57.4	55.87	514,338
March 07, 2025	55.46	57.23	57.23	57.31	55.21	679,491
March 06, 2025	55.41	55.61	55.61	56.07	54.91	500,764
March 05, 2025	54.89	55.9	55.9	56.17	54.89	491,111
March 04, 2025	53.77	54.98	54.98	55.31	53.65	450,264
March 03, 2025	54.79	54.04	54.04	54.99	53.93	800,549
February 28, 2025	54.4	54.64	54.64	54.97	53.91	599,628
February 27, 2025	55.6	54.31	54.31	55.68	54.28	504,800
February 26, 2025	56.6	55.53	55.53	56.88	55.51	631,904
February 25, 2025	55.93	56.71	56.71	57.14	55.71	569,608
February 24, 2025	55.45	55.89	55.89	56.19	55.11	833,537
February 21, 2025	56.56	55.1	55.1	56.84	55.04	570,017
February 20, 2025	56.56	56.56	56.56	56.87	56.16	667,565
February 19, 2025	57.15	56.66	56.66	57.22	56.49	380,059
February 18, 2025	57.21	57.72	57.72	57.88	56.91	767,300
February 14, 2025	58.1	57.32	57.32	58.47	56.86	900,400
February 13, 2025	57.36	57.91	57.91	58	56.84	278,400
February 12, 2025	56.82	57.09	57.09	57.64	56.46	832,423
February 11, 2025	57.55	57.43	57.43	57.94	57.04	739,600
February 10, 2025	57.81	58	58	59.17	57.66	597,472
February 07, 2025	57.45	57.19	57.19	57.45	56.63	519,123
February 06, 2025	57.59	57.22	57.22	57.64	56.81	857,600
February 05, 2025	57.33	57.63	57.63	57.87	57.28	534,000
February 04, 2025	56.8	57.33	57.33	57.45	56.42	687,300
February 03, 2025	56.24	56.67	56.67	56.9	55.2	1.16M
January 31, 2025	57.23	57.33	57.33	57.93	56.52	709,000
January 30, 2025	56.54	57	57	57.35	56.54	900,400
January 29, 2025	55.7	56.3	56.3	56.43	55.41	1.03M

Progress Software Corporation (PRGS) NASDAQ