Progress Software Corporation - PRGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 28, 2025	54.61	55.96	55.96	56.26	54.38	1M
January 27, 2025	53.1	54.5	54.5	55.4	53.1	1.42M
January 24, 2025	54.33	53	53	54.6	52.84	1.28M
January 23, 2025	56.82	54.12	54.12	57.27	53.75	2.11M
January 22, 2025	60.85	57.26	57.26	61.34	56.32	2.88M
January 21, 2025	63.42	63.52	63.52	64.11	63.21	663,347
January 17, 2025	64.3	62.94	62.94	64.43	62.82	473,697
January 16, 2025	63.34	63.72	63.72	64.34	63.34	439,600
January 15, 2025	63.2	63.34	63.34	63.43	62.43	440,500
January 14, 2025	62.25	62.49	62.49	63.05	62.23	499,749
January 13, 2025	61.84	62.09	62.09	62.47	61.76	384,100
January 10, 2025	62.53	62.2	62.2	63.02	61.93	544,611
January 08, 2025	63.92	63.33	63.33	64.16	63.16	303,321
January 07, 2025	65.02	64.15	64.15	65.36	63.89	685,501
January 06, 2025	65.31	65.01	65.01	65.6	64.83	335,618
January 03, 2025	64.7	65.26	65.26	65.3	64.53	307,700
January 02, 2025	65.73	64.71	64.71	65.73	64.51	213,300
December 31, 2024	65.45	65.15	65.15	65.93	64.91	291,803
December 30, 2024	65.44	65.05	65.05	65.5	64.02	278,600
December 27, 2024	66.35	65.48	65.48	66.56	65.26	217,600
December 26, 2024	65.83	66.4	66.4	66.61	65.81	347,000
December 24, 2024	65.55	66.26	66.26	66.4	65.4	135,700
December 23, 2024	66.44	65.29	65.29	66.45	65.17	1.27M
December 20, 2024	65.65	66.38	66.38	67.47	65.65	2.55M
December 19, 2024	66.74	65.92	65.92	67.34	65.87	705,406
December 18, 2024	69.2	66.22	66.22	69.79	65.95	491,500
December 17, 2024	69.1	68.86	68.86	69.53	68.55	365,841
December 16, 2024	68.51	69.11	69.11	69.88	68.35	423,500
December 13, 2024	69.33	68.9	68.9	69.69	68.51	160,500

Progress Software Corporation (PRGS) NASDAQ