Progress Software Corporation (PRGS) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$37.73

$39.36

5 DAY PERFORMANCE

-13.92%

1 MONTH PERFORMANCE

+4.38%

3 MONTH PERFORMANCE

-8.05%

6 MONTH PERFORMANCE

+33.69%

YEAR-TO-DATE PERFORMANCE

-9.57%

1 YEAR PERFORMANCE

-9.36%

Progress Software Corp. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/05/2026	$45.03	$44.79 (-0.53%)	$45.79	$44.22	193.22 K
11/04/2026	$45.01	$44.79 (-0.49%)	$46.10	$44.64	449.81 K	$1.84 B
11/03/2026	$44.35	$44.12 (-0.52%)	$44.73	$43.50	519.50 K	$1.81 B
11/02/2026	$45.13	$44.88 (-0.55%)	$46.46	$44.76	324.75 K	$1.84 B
10/30/2026	$45.12	$45.13 (0.02%)	$45.26	$44.45	301.92 K	$1.85 B
10/29/2026	$44.09	$44.93 (1.91%)	$45.03	$42.75	347.15 K	$1.84 B
10/28/2026	$44.49	$44.46 (-0.07%)	$45.61	$43.80	343.45 K	$1.83 B
10/27/2026	$45.74	$45.25 (-1.07%)	$45.80	$45.03	380.64 K	$1.86 B
10/26/2026	$46.37	$46.31 (-0.13%)	$46.89	$45.86	389.80 K	$1.90 B
10/23/2026	$45.98	$46.45 (1.02%)	$46.51	$45.28	354.46 K	$1.91 B
10/22/2026	$44.00	$45.98 (4.5%)	$46.35	$43.70	511.94 K	$1.89 B
10/21/2026	$43.14	$43.72 (1.34%)	$43.84	$42.88	356.86 K	$1.80 B
10/20/2026	$42.83	$43.35 (1.21%)	$43.90	$42.09	519.23 K	$1.78 B
10/19/2026	$40.26	$42.25 (4.94%)	$42.73	$40.20	542.45 K	$1.73 B
10/16/2026	$41.24	$40.84 (-0.97%)	$41.25	$39.45	757.34 K	$1.68 B
10/15/2026	$38.83	$40.87 (5.25%)	$40.94	$38.83	544.56 K	$1.68 B
10/14/2026	$39.06	$38.61 (-1.15%)	$39.49	$38.25	444.24 K	$1.59 B
10/13/2026	$39.16	$39.41 (0.64%)	$40.10	$38.61	541.84 K	$1.62 B
10/12/2026	$39.41	$38.99 (-1.07%)	$40.11	$38.50	459.01 K	$1.60 B
10/09/2026	$38.79	$39.33 (1.39%)	$39.37	$38.47	601.70 K	$1.61 B
10/08/2026	$37.16	$38.28 (3.01%)	$38.42	$36.77	727.15 K	$1.57 B
10/07/2026	$37.48	$37.21 (-0.72%)	$37.59	$36.56	694.70 K	$1.53 B
10/06/2026	$37.48	$37.20 (-0.75%)	$38.16	$36.57	605.01 K	$1.53 B
10/05/2026	$37.00	$37.22 (0.59%)	$37.35	$36.30	837.60 K	$1.53 B
10/02/2026	$36.88	$36.90 (0.05%)	$37.59	$35.90	1.01 M	$1.52 B
10/01/2026	$40.52	$36.58 (-9.72%)	$41.65	$36.33	1.90 M	$1.50 B
09/30/2026	$39.44	$39.97 (1.34%)	$40.59	$39.10	1.19 M	$1.64 B
09/29/2026	$38.60	$39.44 (2.18%)	$39.86	$38.60	472.24 K	$1.62 B
09/28/2026	$38.65	$39.41 (1.97%)	$39.46	$37.54	451.13 K	$1.62 B
09/25/2026	$40.16	$39.34 (-2.04%)	$40.77	$39.31	375.26 K	$1.65 B
09/24/2026	$41.35	$40.23 (-2.71%)	$42.25	$39.95	407.80 K	$1.69 B
09/23/2026	$40.74	$41.03 (0.71%)	$41.32	$40.13	315.44 K	$1.72 B
09/22/2026	$41.14	$40.62 (-1.26%)	$41.23	$39.57	470.60 K	$1.71 B
09/21/2026	$40.25	$40.41 (0.4%)	$40.63	$39.79	417.05 K	$1.70 B
09/18/2026	$40.51	$40.11 (-0.99%)	$40.54	$39.49	1.34 M	$1.69 B
09/17/2026	$41.78	$40.85 (-2.23%)	$42.21	$40.78	494.20 K	$1.72 B
09/16/2026	$42.68	$41.85 (-1.94%)	$43.20	$41.64	549.61 K	$1.76 B
09/15/2026	$42.09	$43.56 (3.49%)	$43.90	$41.68	584.00 K	$1.83 B
09/14/2026	$41.13	$43.13 (4.86%)	$43.96	$40.87	631.55 K	$1.81 B
09/11/2026	$40.63	$39.92 (-1.75%)	$41.21	$39.82	282.42 K	$1.68 B
09/10/2026	$40.58	$40.61 (0.07%)	$41.14	$40.37	383.83 K	$1.71 B
09/09/2026	$42.21	$40.81 (-3.32%)	$42.72	$40.54	498.03 K	$1.72 B
09/08/2026	$43.29	$42.18 (-2.56%)	$43.29	$41.35	423.10 K	$1.77 B
09/04/2026	$43.94	$44.05 (0.25%)	$44.18	$42.72	364.03 K	$1.85 B
09/03/2026	$44.41	$44.61 (0.45%)	$45.45	$43.64	389.60 K	$1.87 B
09/02/2026	$45.22	$43.33 (-4.18%)	$45.80	$43.23	868.13 K	$1.82 B
09/01/2026	$45.08	$45.22 (0.31%)	$46.08	$44.80	1.01 M	$1.90 B
08/31/2026	$44.29	$46.27 (4.47%)	$46.36	$44.15	680.19 K	$1.94 B
08/28/2026	$45.00	$44.76 (-0.53%)	$45.48	$44.48	430.45 K	$1.88 B
08/27/2026	$44.07	$45.22 (2.61%)	$45.48	$43.93	356.85 K	$1.90 B
08/26/2026	$42.59	$43.53 (2.21%)	$43.88	$42.21	380.21 K	$1.83 B
08/25/2026	$43.13	$43.28 (0.35%)	$43.77	$42.69	318.50 K	$1.82 B
08/24/2026	$44.17	$43.42 (-1.7%)	$44.99	$43.38	331.73 K	$1.82 B
08/21/2026	$43.45	$44.36 (2.09%)	$44.68	$42.60	439.97 K	$1.86 B
08/20/2026	$43.79	$43.21 (-1.32%)	$44.03	$43.11	264.82 K	$1.82 B
08/19/2026	$42.96	$43.83 (2.03%)	$44.13	$42.96	534.03 K	$1.84 B
08/18/2026	$43.36	$43.22 (-0.32%)	$43.99	$42.87	327.90 K	$1.82 B
08/17/2026	$43.03	$42.86 (-0.4%)	$43.33	$42.51	306.80 K	$1.80 B
08/14/2026	$44.80	$43.73 (-2.39%)	$44.86	$43.62	261.98 K	$1.84 B
08/13/2026	$44.00	$44.73 (1.66%)	$45.09	$43.08	496.40 K	$1.88 B
08/12/2026	$43.14	$43.58 (1.02%)	$43.63	$42.42	319.28 K	$1.83 B
08/11/2026	$43.20	$43.15 (-0.12%)	$43.94	$42.57	390.84 K	$1.81 B
08/10/2026	$42.22	$43.29 (2.53%)	$43.74	$41.74	361.42 K	$1.82 B
08/07/2026	$42.03	$42.84 (1.93%)	$43.67	$42.03	290.26 K	$1.80 B
08/06/2026	$41.52	$41.81 (0.7%)	$42.03	$41.22	408.50 K	$1.76 B
08/05/2026	$41.97	$42.25 (0.67%)	$42.50	$41.32	365.81 K	$1.78 B