NASDAQ : PRGS

Progress Software Corporation — Price history

Technology · Software - Infrastructure · United States

Last price 45.13 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.84B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Progress Software Corporation (PRGS) closed at 45.13 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	45.12	45.26	44.45	45.13	301,885	+0.45%
2026-10-29	44.09	45.03	42.75	44.93	347,148	+1.06%
2026-10-28	44.49	45.61	43.8	44.46	343,450	-1.75%
2026-10-27	45.74	45.8	45.03	45.25	380,644	-2.29%
2026-10-26	46.37	46.89	45.86	46.31	389,781	-0.30%
2026-10-23	45.98	46.51	45.28	46.45	354,460	+1.02%
2026-10-22	44	46.35	43.7	45.98	511,935	+5.17%
2026-10-21	43.14	43.84	42.875	43.72	356,857	+0.85%
2026-10-20	42.83	43.895	42.09	43.35	519,231	+2.60%
2026-10-19	40.26	42.73	40.195	42.25	542,452	+3.45%
2026-10-16	41.24	41.25	39.45	40.84	757,342	-0.07%
2026-10-15	38.83	40.94	38.83	40.87	544,557	+5.85%
2026-10-14	39.06	39.495	38.25	38.61	444,242	-2.03%
2026-10-13	39.16	40.095	38.61	39.41	541,844	+1.08%
2026-10-12	39.41	40.11	38.5	38.99	459,013	-0.86%
2026-10-09	38.79	39.37	38.47	39.33	601,698	+2.74%
2026-10-08	37.16	38.42	36.77	38.28	727,148	+2.88%
2026-10-07	37.48	37.59	36.56	37.21	694,653	+0.03%
2026-10-06	37.48	38.16	36.57	37.2	605,008	-0.04%
2026-10-05	37	37.352	36.3	37.215	837,581	+0.85%
2026-10-02	36.88	37.59	35.9	36.9	1,008,720	+0.87%
2026-10-01	40.52	41.65	36.33	36.58	1,895,804	-8.48%
2026-09-30	39.44	40.59	39.1	39.97	1,191,073	+1.34%
2026-09-29	38.6	39.86	38.6	39.44	472,241	+0.08%
2026-09-28	38.65	39.46	37.54	39.41	451,127	+0.18%
2026-09-25	40.16	40.77	39.305	39.34	375,255	-2.21%
2026-09-24	41.35	42.25	39.95	40.23	407,799	-1.95%
2026-09-23	40.74	41.315	40.13	41.03	315,442	+1.01%
2026-09-22	41.14	41.23	39.57	40.62	470,575	+0.52%
2026-09-21	40.25	40.629	39.79	40.41	417,046	+0.75%
2026-09-18	40.51	40.54	39.49	40.11	1,344,186	-1.81%
2026-09-17	41.78	42.205	40.78	40.85	494,204	-2.39%
2026-09-16	42.68	43.2	41.64	41.85	549,611	-3.93%
2026-09-15	42.09	43.9	41.68	43.56	583,962	+1.00%
2026-09-14	41.13	43.96	40.865	43.13	631,550	+8.04%
2026-09-11	40.63	41.21	39.815	39.92	282,416	-1.70%
2026-09-10	40.58	41.14	40.365	40.61	383,828	-0.49%
2026-09-09	42.21	42.72	40.54	40.81	498,029	-3.24%
2026-09-08	43.29	43.29	41.345	42.175	423,087	-4.26%
2026-09-04	43.94	44.18	42.72	44.05	364,027	-1.26%
2026-09-03	44.41	45.445	43.64	44.61	389,594	+2.95%
2026-09-02	45.22	45.8	43.23	43.33	868,129	-4.18%
2026-09-01	45.08	46.08	44.8	45.22	1,013,789	-2.27%
2026-08-31	44.29	46.36	44.15	46.27	680,189	+3.37%
2026-08-28	45	45.475	44.48	44.76	430,445	-1.02%
2026-08-27	44.07	45.48	43.925	45.22	356,848	+3.88%
2026-08-26	42.59	43.88	42.21	43.53	380,206	+0.58%
2026-08-25	43.13	43.77	42.69	43.28	318,470	-0.32%
2026-08-24	44.17	44.99	43.38	43.42	331,733	-2.12%
2026-08-21	43.45	44.68	42.6	44.36	439,969	+2.66%
2026-08-20	43.79	44.025	43.11	43.21	264,824	-1.41%
2026-08-19	42.96	44.13	42.96	43.83	534,025	+1.41%
2026-08-18	43.36	43.994	42.87	43.22	327,865	+0.84%
2026-08-17	43.03	43.33	42.51	42.86	306,782	-1.99%
2026-08-14	44.8	44.86	43.62	43.73	261,982	-2.24%
2026-08-13	44	45.09	43.08	44.73	496,380	+2.64%
2026-08-12	43.135	43.625	42.42	43.58	319,277	+1.00%
2026-08-11	43.2	43.94	42.57	43.15	390,836	-0.32%
2026-08-10	42.22	43.74	41.744	43.29	361,417	+1.05%
2026-08-07	42.03	43.67	42.03	42.84	290,261	+2.46%
2026-08-06	41.52	42.03	41.22	41.81	408,486	-1.04%
2026-08-05	41.97	42.5	41.315	42.25	365,812	+0.96%
2026-08-04	40.66	42.14	40.6	41.85	753,464	+0.84%
2026-08-03	41.665	42.71	41.24	41.5	402,005	+2.24%
2026-07-31	39.49	40.61	39.225	40.59	492,818	+0.62%
2026-07-30	41.17	41.75	39.51	40.34	564,711	-5.55%
2026-07-29	40.37	43.24	40.02	42.71	982,133	+5.80%
2026-07-28	39.3	41.28	39.125	40.37	736,886	+4.42%
2026-07-27	38.8	40.16	38.37	38.66	673,494	+2.14%
2026-07-24	37.54	38.17	37.17	37.85	553,917	+2.52%
2026-07-23	38.17	38.26	36.88	36.92	733,395	-2.61%
2026-07-22	39.81	39.81	37.675	37.91	395,363	-3.93%
2026-07-21	38.15	39.49	38.15	39.46	478,419	-0.10%
2026-07-20	40.14	40.375	39.26	39.5	416,354	-2.59%
2026-07-17	39.71	41.19	39.71	40.55	724,344	+0.50%
2026-07-16	39.52	40.55	39	40.35	609,455	+3.65%
2026-07-15	38.34	39.38	38.04	38.93	602,256	+3.87%
2026-07-14	36.61	38.28	36.501	37.48	655,668	-1.96%
2026-07-13	38.23	39.1	37.28	38.23	668,030	+0.98%
2026-07-10	39.27	39.56	37.7	37.86	348,554	-1.66%
2026-07-09	36.42	38.55	36.02	38.5	412,615	+1.96%
2026-07-08	38.78	39.2	37.49	37.76	775,954	-3.70%
2026-07-07	39.5	40.004	38.605	39.21	902,198	+1.21%
2026-07-06	38.16	39.39	37.513	38.74	662,145	+0.83%
2026-07-02	38.91	39.57	37.605	38.42	1,260,511	-1.89%
2026-07-01	33.07	40.5	33.07	39.16	3,364,920	+16.62%
2026-06-30	33.6	34.36	33.21	33.58	1,851,860	-0.77%
2026-06-29	33.92	34.05	32.95	33.84	840,539	+2.08%
2026-06-26	30.02	33.59	30.02	33.15	3,172,986	+11.20%
2026-06-25	29.78	30.213	29	29.81	961,564	-0.50%
2026-06-24	29.06	30.36	28.34	29.96	684,715	+3.88%
2026-06-23	28.19	28.91	28	28.84	529,536	+4.27%
2026-06-22	29.172	30.47	27.23	27.66	905,151	-6.81%
2026-06-18	30.03	30.27	29.05	29.68	1,203,414	-1.33%
2026-06-17	31.16	31.8	29.8	30.08	810,486	-4.14%
2026-06-16	31.19	32.24	30.81	31.38	430,353	+1.19%
2026-06-15	31.41	31.95	30.91	31.01	446,475	-1.46%
2026-06-12	31.54	31.98	30.87	31.47	315,986	-0.38%
2026-06-11	31.29	31.83	30.54	31.59	364,056	-0.72%
2026-06-10	30.96	32.44	30.75	31.82	591,592	+1.27%
2026-06-09	31.16	31.57	30.27	31.42	498,306	+0.83%
2026-06-08	30.95	31.57	30.81	31.16	598,228	-0.64%
2026-06-05	31.9	32.34	30.99	31.36	532,740	-0.60%
2026-06-04	32.96	32.99	31.35	31.55	1,230,760	-1.28%
2026-06-03	33.4	33.53	31.855	31.96	530,790	-6.14%
2026-06-02	34	34.35	33.18	34.05	549,199	-3.60%
2026-06-01	33.65	35.38	33.1	35.32	1,074,746	+7.58%
2026-05-29	31	33.07	30.56	32.83	1,191,239	+7.50%
2026-05-28	29.78	30.8	29.45	30.54	424,701	+2.69%
2026-05-27	29.23	30.08	29.23	29.74	476,317	+0.85%
2026-05-26	29.59	29.88	29.11	29.49	461,246	-0.97%
2026-05-22	29.15	30.065	29.09	29.78	378,257	+2.97%
2026-05-21	28.34	29.23	28.14	28.92	507,096	-0.99%
2026-05-20	28.4	29.235	27.5	29.21	742,317	+0.76%
2026-05-19	29.76	30.16	28.69	28.99	477,192	-0.69%
2026-05-18	27.69	29.34	27.59	29.19	799,647	+4.96%
2026-05-15	27.16	27.96	27.01	27.81	595,108	+3.77%
2026-05-14	26.46	27.1	25.99	26.8	599,686	+1.63%
2026-05-13	26.3	26.677	25.955	26.37	577,546	-2.94%
2026-05-12	28.42	29	27.15	27.17	633,294	-4.23%