Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Progress Software Corporation (PRGS)

Compare
58.98
+1.22
+(2.11%)
At close: 4:00:00 PM EDT
58.69
-0.29
(-0.49%)
After hours: 5:22:29 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202556.9259.3356.7058.9858.981,277,302
Apr 1, 202554.5057.9654.3557.7657.762,603,200
Mar 31, 202551.2552.0050.6851.5151.511,297,300
Mar 28, 202553.6453.6451.3551.3951.39987,100
Mar 27, 202554.1654.2753.4353.5253.52615,900
Mar 26, 202555.0455.7453.8054.2554.25684,600
Mar 25, 202554.9555.4854.5855.1655.161,020,100
Mar 24, 202554.9055.6854.4255.0055.00764,300
Mar 21, 202553.9454.8053.7454.4354.432,121,600
Mar 20, 202555.0455.4954.0854.2254.22373,700
Mar 19, 202555.6156.2654.8155.4155.41413,300
Mar 18, 202554.9555.7254.5355.6555.65379,300
Mar 17, 202555.2055.9054.6755.3455.34492,200
Mar 14, 202553.8855.4653.7355.2355.23859,100
Mar 13, 202554.3454.4353.5953.6953.69447,700
Mar 12, 202555.2955.4754.4654.5754.57530,200
Mar 11, 202556.2556.2554.9155.1455.14576,600
Mar 10, 202556.9457.4055.8756.2456.24514,300
Mar 7, 202555.4657.3155.2157.2357.23679,500
Mar 6, 202555.4156.0754.9155.6155.61500,800
Mar 5, 202554.8956.1754.8955.9055.90491,100
Mar 4, 202553.7755.3153.6554.9854.98450,200
Mar 3, 202554.7954.9953.9354.0454.04800,500
Feb 28, 202554.4054.9753.9154.6454.64801,800
Feb 27, 202555.6055.6854.2854.3154.31504,800
Feb 26, 202556.6056.8855.5155.5355.53655,500
Feb 25, 202555.9357.1455.7156.7156.71605,700
Feb 24, 202555.4556.1955.1155.8955.89833,500
Feb 21, 202556.5656.8455.0455.1055.10570,000
Feb 20, 202556.5656.8756.1656.5656.56667,600
Feb 19, 202557.1557.2256.4956.6656.66380,100
Feb 18, 202557.2157.8856.9157.7257.72767,300
Feb 14, 202558.1058.4756.8657.3257.32900,400
Feb 13, 202557.3658.0056.8457.9157.91278,400
Feb 12, 202556.8257.6456.4657.0957.09832,400
Feb 11, 202557.5557.9457.0457.4357.43749,200
Feb 10, 202557.8159.1757.6658.0058.00597,400
Feb 7, 202557.4557.4556.6357.1957.19519,100
Feb 6, 202557.5957.6456.8157.2257.22857,600
Feb 5, 202557.3357.8757.2857.6357.63534,000
Feb 4, 202556.8057.4556.4257.3357.33687,300
Feb 3, 202556.2456.9055.2056.6756.671,164,200
Jan 31, 202557.2357.9356.5257.3357.33709,000
Jan 30, 202556.5457.3556.5457.0057.00900,400
Jan 29, 202555.7056.4355.4156.3056.301,030,100
Jan 28, 202554.6156.2654.3855.9655.961,004,800
Jan 27, 202553.1055.4053.1054.5054.501,419,000
Jan 24, 202554.3354.6052.8453.0053.001,283,900
Jan 23, 202556.8257.2753.7554.1254.122,109,400
Jan 22, 202560.8561.3456.3257.2657.262,876,100
Jan 21, 202563.4264.1163.2163.5263.52663,300
Jan 17, 202564.3064.4362.8262.9462.94473,600
Jan 16, 202563.3464.3463.3463.7263.72439,600
Jan 15, 202563.2063.4362.4363.3463.34440,500
Jan 14, 202562.2563.0562.2362.4962.49499,700
Jan 13, 202561.8462.4761.7662.0962.09384,100
Jan 10, 202562.5363.0261.9362.2062.20544,600
Jan 8, 202563.9264.1663.1663.3363.33303,300
Jan 7, 202565.0265.3663.8964.1564.15685,500
Jan 6, 202565.3165.6064.8365.0165.01335,600
Jan 3, 202564.7065.3064.5365.2665.26307,700
Jan 2, 202565.7365.7364.5164.7164.71213,300
Dec 31, 202465.4565.9364.9165.1565.15291,800
Dec 30, 202465.4465.5064.0265.0565.05278,600
Dec 27, 202466.3566.5665.2665.4865.48217,600
Dec 26, 202465.8366.6165.8166.4066.40347,000
Dec 24, 202465.5566.4065.4066.2666.26135,700
Dec 23, 202466.4466.4565.1765.2965.291,274,200
Dec 20, 202465.6567.4765.6566.3866.382,547,700
Dec 19, 202466.7467.3465.8765.9265.92705,400
Dec 18, 202469.2069.7965.9566.2266.22491,500
Dec 17, 202469.1069.5368.5568.8668.86365,800
Dec 16, 202468.5169.8868.3569.1169.11423,500
Dec 13, 202469.3369.6968.5168.9068.90160,500
Dec 12, 202469.0569.7068.7069.6369.63200,300
Dec 11, 202469.1769.7568.3969.2569.25536,200
Dec 10, 202468.5068.8468.1368.5868.58343,100
Dec 9, 202468.7469.4168.3068.7168.71278,300
Dec 6, 202469.1569.5968.6368.9568.95490,600
Dec 5, 202469.6269.6268.4468.6568.65614,700
Dec 4, 202469.0570.2868.8269.7769.77527,900
Dec 3, 202468.1268.7367.5968.6768.67524,800
Dec 2, 202468.0168.6167.4268.3168.31552,900
Nov 29, 202467.5568.7267.3368.4168.41331,200
Nov 27, 202469.9570.2267.4667.5667.56497,400
Nov 26, 202469.6270.0669.0169.6469.64414,600
Nov 25, 202470.0070.5669.6569.8969.89403,600
Nov 22, 202469.0369.3968.5569.2569.25396,300
Nov 21, 202467.5169.6267.5168.7368.73421,800
Nov 20, 202466.0767.1865.3267.1167.111,112,600
Nov 19, 202465.6366.1465.6365.7965.79238,100
Nov 18, 202466.4966.7065.0066.1666.16201,400
Nov 15, 202467.1567.1765.8666.5166.51292,300
Nov 14, 202468.2568.6367.1967.2567.25247,300
Nov 13, 202468.8768.9568.0068.0668.06297,000
Nov 12, 202468.3468.9567.9668.5368.53342,500
Nov 11, 202467.8968.5067.5268.2868.28414,000
Nov 8, 202467.7368.3066.7267.5967.59335,500
Nov 7, 202467.6768.0966.8367.4167.41462,300
Nov 6, 202466.3167.8865.5467.8067.80641,900
Nov 5, 202464.0264.9864.0264.7764.77296,800
Nov 4, 202463.9764.5163.7863.9463.94437,800
Nov 1, 202464.0264.7463.9264.3564.35261,000
Oct 31, 202464.6364.8964.0764.0964.09444,800
Oct 30, 202465.1565.3364.5064.6864.68547,500
Oct 29, 202464.3265.2264.3265.1365.13289,400
Oct 28, 202465.3765.3764.6664.7064.70468,400
Oct 25, 202465.4765.5464.3964.9064.90416,400
Oct 24, 202465.0865.2764.7065.1265.12297,600
Oct 23, 202465.1065.4864.6864.8764.87300,100
Oct 22, 202465.4365.9465.2065.4165.41368,200
Oct 21, 202466.1666.1665.3265.3865.38429,000
Oct 18, 202466.5066.6965.6765.9165.91274,300
Oct 17, 202467.1267.1365.9466.3366.33356,000
Oct 16, 202466.9067.9066.5067.2567.25658,900
Oct 15, 202466.3567.1266.3266.6266.62509,300
Oct 14, 202465.3566.3065.1466.2566.25756,400
Oct 11, 202465.3265.8365.2165.3565.35428,200
Oct 10, 202466.2466.5365.1865.2265.22732,900
Oct 9, 202466.2266.9966.0066.7566.75420,000
Oct 8, 202466.0266.2665.5266.0266.02380,900
Oct 7, 202465.8866.6565.5965.8465.84380,900
Oct 4, 202465.3966.3664.6766.2966.29386,500
Oct 3, 202465.0665.7464.5364.8164.81601,500
Oct 2, 202465.2566.1664.5565.4265.42609,800
Oct 1, 202467.4867.4865.6265.8065.80845,300
Sep 30, 202466.0167.4065.9767.3767.371,131,100
Sep 27, 202465.9066.5265.2066.3066.30855,200
Sep 26, 202464.3966.0664.3265.8465.841,813,200
Sep 25, 202461.1665.8459.8863.9263.924,427,200
Sep 24, 202456.9757.5456.2357.1557.15993,300
Sep 23, 202457.9358.3556.8156.8856.88809,700
Sep 20, 202457.9058.2357.3057.5957.591,306,600
Sep 19, 202458.3758.3757.4657.6757.67348,000
Sep 18, 202458.2158.4557.2257.5257.52326,400
Sep 17, 202458.5458.7858.1058.1458.14352,400
Sep 16, 202458.2958.6057.8558.1658.16264,500
Sep 13, 202457.4858.3657.3657.9957.99261,500
Sep 12, 202457.5057.5056.9657.2757.27231,500
Sep 11, 202457.3457.6656.5057.2357.23675,300
Sep 10, 202456.5457.7156.2957.6257.62344,100
Sep 9, 202457.6557.7655.2756.2256.22667,000
Sep 6, 202457.8558.1857.5657.6557.65182,600
Sep 5, 202458.1858.1857.0957.6857.68368,700
Sep 4, 202457.8758.4057.6558.1858.18267,400
Sep 3, 202457.9458.9057.9458.1558.15275,600
Aug 30, 2024 0.18 Dividend
Aug 30, 202458.2658.5257.8658.1558.15305,700
Aug 29, 202458.2658.7557.9958.2658.08246,800
Aug 28, 202457.8558.1557.6657.8257.65177,000
Aug 27, 202457.2958.3257.0457.8557.68266,200
Aug 26, 202458.0058.0957.2857.4157.24263,400
Aug 23, 202456.8457.8056.5357.8057.63221,300
Aug 22, 202457.3557.6556.6256.7056.53176,000
Aug 21, 202457.2157.6056.9257.4157.24262,900
Aug 20, 202456.5356.9056.3056.8556.68162,000
Aug 19, 202456.7857.1256.4256.6856.51170,300
Aug 16, 202456.5156.8956.4256.6656.49165,100
Aug 15, 202456.8557.1056.3956.6956.52260,300
Aug 14, 202456.4656.7355.8056.0555.88162,000
Aug 13, 202455.9456.7555.8756.4856.31404,600
Aug 12, 202456.2856.6755.3755.6055.43383,800
Aug 9, 202456.0256.4455.2256.4256.25203,300
Aug 8, 202455.7456.1355.2356.1355.96331,600
Aug 7, 202455.7156.6055.2755.4355.26290,700
Aug 6, 202455.3855.9154.6955.4155.24294,100
Aug 5, 202454.4656.3154.0455.3555.18424,700
Aug 2, 202455.6256.9955.3256.5756.40353,900
Aug 1, 202458.1158.4456.8957.3257.15445,100
Jul 31, 202459.2859.6858.2758.4058.22432,900
Jul 30, 202458.6359.1558.2459.0058.82457,200
Jul 29, 202457.9958.4957.6958.4558.27300,500
Jul 26, 202458.0058.2257.4757.8957.72306,700
Jul 25, 202456.4157.7255.8957.4457.27396,900
Jul 24, 202455.7456.4355.6256.1155.94246,200
Jul 23, 202455.6156.4555.3756.0055.83329,200
Jul 22, 202455.5856.0955.1556.0255.85297,900
Jul 19, 202456.4456.4455.2355.5455.37368,300
Jul 18, 202457.0757.4056.0156.4356.26372,700
Jul 17, 202455.9357.0255.9357.0256.85512,800
Jul 16, 202455.5656.5655.2156.5356.36412,400
Jul 15, 202455.2655.6854.9655.1254.95262,200
Jul 12, 202455.1455.6254.5355.1354.96312,800
Jul 11, 202454.0555.0153.7054.9454.77330,400
Jul 10, 202453.8153.8152.9953.3753.21349,600
Jul 9, 202454.3654.4453.3853.7953.63217,000
Jul 8, 202455.0055.0954.3354.3654.20268,300
Jul 5, 202454.2855.1254.1655.0854.91234,600
Jul 3, 202454.7254.8554.0054.4354.27183,600
Jul 2, 202453.5354.8552.8254.8454.68343,000
Jul 1, 202454.0954.2352.8953.5553.39458,900
Jun 28, 202454.4055.3753.7854.2654.10968,700
Jun 27, 202454.7654.9052.9054.2454.08884,400
Jun 26, 202448.0054.9948.0054.9454.771,592,700
Jun 25, 202449.1649.2648.5148.7048.55802,500
Jun 24, 202449.0349.5148.8248.9848.83471,900
Jun 21, 202448.4749.2548.4748.9348.781,216,400
Jun 20, 202448.8149.0348.1648.2048.06416,700
Jun 18, 202449.4449.5848.7948.9748.82980,100
Jun 17, 202449.4549.6049.0949.5049.35274,600
Jun 14, 202449.9550.1049.5149.5349.38342,400
Jun 13, 202450.3650.3749.9850.0249.87329,600
Jun 12, 202451.1751.3750.3750.5750.42666,200
Jun 11, 202449.5350.5249.3850.4750.32394,200
Jun 10, 202449.5849.9849.3749.6849.53324,700
Jun 7, 202449.6850.2449.6850.1650.01237,800
Jun 6, 202450.0950.5049.9750.0649.91482,400
Jun 5, 202449.9750.4649.7150.3650.21332,700
Jun 4, 202449.9050.3549.6249.8849.73475,200
Jun 3, 2024 0.18 Dividend
Jun 3, 202450.7850.9450.1550.2250.07328,100
May 31, 202449.8250.7749.7650.6550.32429,600
May 30, 202449.6549.7849.1249.5049.18339,000
May 29, 202449.4050.1749.0049.7149.39745,500
May 28, 202450.2950.5949.9650.0749.75488,100
May 24, 202450.6250.7250.0550.3149.99241,900
May 23, 202451.2951.2950.4250.5850.25200,200
May 22, 202451.3551.6850.9251.3250.99273,500
May 21, 202451.7751.8451.0751.3150.98209,400
May 20, 202451.4451.7250.9051.6451.31362,500
May 17, 202451.8651.8651.1551.4251.09239,600
May 16, 202451.3251.9050.9351.7051.37439,000
May 15, 202451.4851.6151.1051.4351.10609,000
May 14, 202451.1951.4250.6751.2050.87272,300
May 13, 202451.2951.5550.7650.8650.53162,100
May 10, 202450.6951.0750.3250.9550.62703,700
May 9, 202451.0551.1350.5250.8250.49170,700
May 8, 202451.0351.3250.9651.1050.77145,500
May 7, 202451.2451.4950.8951.3451.01252,400
May 6, 202450.6751.2350.6751.1950.86171,700
May 3, 202450.7350.7350.1850.5150.18217,700
May 2, 202450.5350.5350.0850.4450.11229,000
May 1, 202449.9950.7649.7950.1149.79372,200
Apr 30, 202449.8950.0949.7249.8249.50601,500
Apr 29, 202450.2350.7150.1450.1949.87284,100
Apr 26, 202450.8651.1050.1850.3450.02277,700
Apr 25, 202451.2551.2750.5250.7050.37354,300
Apr 24, 202451.3451.7751.3151.6351.30442,000
Apr 23, 202451.1351.8150.8251.4351.10638,900
Apr 22, 202450.8151.2950.5051.1950.86451,100
Apr 19, 202450.2150.4849.9650.4150.08468,800
Apr 18, 202450.6250.6850.0650.1949.87560,000
Apr 17, 202450.8651.0750.2850.5950.26635,500
Apr 16, 202449.8751.0549.0050.7250.39553,500
Apr 15, 202451.0151.1350.0450.0649.74382,400
Apr 12, 202451.4051.6450.8150.9850.65396,100
Apr 11, 202450.9752.1350.8551.6751.34608,000
Apr 10, 202450.6051.4650.3450.9950.66506,900
Apr 9, 202450.7251.6150.7251.3150.98803,800
Apr 8, 202451.0151.1950.3950.4650.13267,200
Apr 5, 202450.9451.3950.8650.8750.54297,600
Apr 4, 202451.8052.3350.9851.0650.73470,200
Apr 3, 202451.9052.4351.4551.6051.27461,000

Related Tickers

VRNT Verint Systems Inc.
18.02
+1.07%
 
CSAI Cloudastructure Inc.
5.06
-11.23%
 
CORZ Core Scientific, Inc.
8.42
+5.25%
 
GRRR Gorilla Technology Group Inc.
20.77
-17.35%
 
MLGO MicroAlgo Inc.
18.00
-20.35%
 
RBRK Rubrik, Inc.
62.43
+3.24%
 
SAIL SailPoint, Inc. Common Stock
18.95
+3.61%
 
OKTA Okta, Inc.
105.38
+0.66%
 
VENAF Venus Acquisition Corporation
0.1000
0.00%
 
FIVN Five9, Inc.
27.46
+1.40%