Progress Software Corporation (PRGS) NASDAQ

31.29

-0.53(-1.67%)

Updated at March 20 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2026	31.82	31.29	31.29	31.82	30.89	1.6M
March 19, 2026	31.73	31.82	31.82	32.83	31.53	572,422
March 18, 2026	33.2	32.06	32.06	33.46	31.96	877,154
March 17, 2026	33.61	33.62	33.62	34.92	33.58	620,889
March 16, 2026	34.37	33.61	33.61	34.66	33.53	670,375
March 13, 2026	35.31	34.3	34.3	36.5	34.25	1.05M
March 12, 2026	36.07	35.69	35.69	36.97	35.37	566,900
March 11, 2026	37.82	36.44	36.44	38.51	36.36	853,702
March 10, 2026	38.26	37.45	37.45	38.56	36.82	596,919
March 09, 2026	38.9	38.85	38.85	39.36	37.73	516,168
March 06, 2026	39	39.49	39.49	39.77	38.3	585,811
March 05, 2026	38.62	39.71	39.71	39.95	38.47	559,100
March 04, 2026	38.98	38.7	38.7	39.19	38	492,268
March 03, 2026	37.51	38.88	38.88	39.79	36.47	851,506
March 02, 2026	41	38.56	38.56	41.79	37.42	1.44M
February 27, 2026	41.5	41.88	41.88	42.22	40.75	810,700
February 26, 2026	41.42	42.09	42.09	42.52	41	809,845
February 25, 2026	42.11	41.01	41.01	42.29	40.51	1.49M
February 24, 2026	41.08	40.97	40.97	43.06	39.79	2.21M
February 23, 2026	39.62	40.84	40.84	41.81	38.64	3.01M
February 20, 2026	36.35	40.33	0	41.99	36.12	4.33M
February 19, 2026	35.77	36.42	0	36.53	35.14	648,448
February 18, 2026	35.02	35.81	0	36.03	34.57	739,544
February 17, 2026	36.28	35.05	0	36.52	34.81	831,937
February 13, 2026	36	36.53	0	37.06	35.29	826,700
February 12, 2026	40.65	35.66	0	40.75	35.26	1.39M
February 11, 2026	43.99	40.95	0	44.22	40.74	785,900
February 10, 2026	43.1	44.12	0	44.53	43.1	846,900
February 09, 2026	42.86	42.89	0	43.21	41.85	1.08M
February 06, 2026	41.84	42.99	0	43.14	41.58	898,200
February 05, 2026	40.8	41.41	0	42	40.8	1M
February 04, 2026	39.51	40.73	0	41.4	39.15	937,109
February 03, 2026	40.65	40.05	0	41.35	39.3	1.55M
February 02, 2026	41.3	40.99	0	41.98	40.64	811,558
January 30, 2026	39.89	40.92	0	41.35	39.79	1.08M
January 29, 2026	40.76	39.71	0	41.08	39.07	1.22M
January 28, 2026	41.97	41.41	0	42.32	41.02	861,640
January 27, 2026	42.76	41.66	0	43	41.43	922,856
January 26, 2026	42.37	42.89	0	43.37	42.3	1.06M
January 23, 2026	42.75	42.43	0	43.43	42.35	968,900
January 22, 2026	42.95	42.75	0	43.82	42.42	1.43M
January 21, 2026	42.05	42.7	0	47.25	42.05	3.42M
January 20, 2026	39.34	38.6	0	39.95	38.54	983,321
January 16, 2026	40.8	40.09	0	41.28	38.91	620,440
January 15, 2026	41.42	40.92	0	41.74	40.7	430,922
January 14, 2026	42.08	41.42	0	42.57	40.86	510,400
January 13, 2026	43.85	42.19	0	43.85	42.09	545,651
January 12, 2026	42.33	43.83	0	43.87	41.93	561,800
January 09, 2026	42.01	42.36	0	42.59	41.8	354,618
January 08, 2026	42.46	42.08	0	42.77	41.82	776,400
January 07, 2026	41.74	42.85	0	42.9	41.54	556,103
January 06, 2026	40.59	41.52	0	41.98	40.45	947,300
January 05, 2026	40.7	40.69	0	41.2	39.6	923,800
January 02, 2026	42.99	41.07	0	42.99	40.57	614,400
December 31, 2025	43.39	42.96	0	43.43	42.8	298,332
December 30, 2025	43.44	43.45	0	43.74	43.38	251,619
December 29, 2025	43.53	43.6	0	43.96	43.15	338,154
December 26, 2025	42.73	43.53	0	43.7	42.42	382,418
December 24, 2025	42.72	42.83	0	43.09	42.31	164,800
December 23, 2025	43	42.83	0	43.33	42.23	423,100