5 DAY PERFORMANCE
-7.17%
1 MONTH PERFORMANCE
-12.42%
3 MONTH PERFORMANCE
+30.90%
6 MONTH PERFORMANCE
+24.16%
YEAR-TO-DATE PERFORMANCE
-9.57%
1 YEAR PERFORMANCE
-7.41%
Progress Software Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $40.25 | $40.30 (0.12%) | $40.62 | $40.16 | 54.91 K | |
| 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 |
| 08/04/2026 | $40.66 | $41.85 (2.93%) | $42.14 | $40.60 | 753.50 K | $1.76 B |
| 08/03/2026 | $41.67 | $41.50 (-0.41%) | $42.71 | $41.24 | 402.01 K | $1.74 B |
| 07/31/2026 | $39.49 | $40.59 (2.79%) | $40.61 | $39.23 | 492.82 K | $1.71 B |
| 07/30/2026 | $41.17 | $40.34 (-2.02%) | $41.75 | $39.51 | 564.71 K | $1.70 B |
| 07/29/2026 | $40.37 | $42.71 (5.8%) | $43.24 | $40.02 | 982.13 K | $1.80 B |
| 07/28/2026 | $39.30 | $40.37 (2.72%) | $41.28 | $39.13 | 736.90 K | $1.70 B |
| 07/27/2026 | $38.80 | $38.66 (-0.36%) | $40.16 | $38.37 | 673.50 K | $1.62 B |
| 07/24/2026 | $37.54 | $37.85 (0.83%) | $38.17 | $37.17 | 553.92 K | $1.59 B |
| 07/23/2026 | $38.17 | $36.92 (-3.27%) | $38.26 | $36.88 | 733.40 K | $1.55 B |
| 07/22/2026 | $39.81 | $37.91 (-4.77%) | $39.81 | $37.67 | 395.40 K | $1.59 B |
| 07/21/2026 | $38.15 | $39.46 (3.43%) | $39.49 | $38.15 | 478.42 K | $1.66 B |
| 07/20/2026 | $40.14 | $39.50 (-1.59%) | $40.38 | $39.26 | 416.35 K | $1.66 B |
| 07/17/2026 | $39.71 | $40.55 (2.12%) | $41.19 | $39.71 | 724.34 K | $1.70 B |
| 07/16/2026 | $39.52 | $40.35 (2.1%) | $40.55 | $39.00 | 609.46 K | $1.70 B |
| 07/15/2026 | $38.34 | $38.93 (1.54%) | $39.38 | $38.04 | 602.26 K | $1.64 B |
| 07/14/2026 | $36.61 | $37.48 (2.38%) | $38.28 | $36.50 | 655.70 K | $1.58 B |
| 07/13/2026 | $38.23 | $38.23 (0%) | $39.10 | $37.28 | 668.03 K | $1.61 B |
| 07/10/2026 | $39.27 | $37.86 (-3.59%) | $39.56 | $37.70 | 348.55 K | $1.59 B |
| 07/09/2026 | $36.42 | $38.50 (5.71%) | $38.55 | $36.02 | 412.62 K | $1.62 B |
| 07/08/2026 | $38.78 | $37.76 (-2.63%) | $39.20 | $37.49 | 775.95 K | $1.59 B |
| 07/07/2026 | $39.50 | $39.21 (-0.73%) | $40.00 | $38.60 | 902.20 K | $1.65 B |
| 07/06/2026 | $38.16 | $38.74 (1.52%) | $39.39 | $37.51 | 662.15 K | $1.63 B |
| 07/02/2026 | $38.91 | $38.42 (-1.26%) | $39.57 | $37.60 | 1.26 M | $1.61 B |
| 07/01/2026 | $33.07 | $39.16 (18.42%) | $40.50 | $33.07 | 3.36 M | $1.65 B |
| 06/30/2026 | $33.60 | $33.58 (-0.06%) | $34.36 | $33.21 | 1.85 M | $1.41 B |
| 06/29/2026 | $33.92 | $33.84 (-0.24%) | $34.05 | $32.95 | 840.54 K | $1.42 B |
| 06/26/2026 | $30.02 | $33.15 (10.43%) | $33.59 | $30.02 | 3.17 M | $1.39 B |
| 06/25/2026 | $29.78 | $29.81 (0.1%) | $30.21 | $29.00 | 961.60 K | $1.26 B |
| 06/24/2026 | $29.06 | $29.96 (3.1%) | $30.36 | $28.34 | 684.72 K | $1.26 B |
| 06/23/2026 | $28.19 | $28.84 (2.31%) | $28.91 | $28.00 | 529.54 K | $1.22 B |
| 06/22/2026 | $29.17 | $27.66 (-5.18%) | $30.47 | $27.23 | 905.15 K | $1.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
