5 DAY PERFORMANCE
-4.29%
1 MONTH PERFORMANCE
-0.92%
3 MONTH PERFORMANCE
+32.28%
6 MONTH PERFORMANCE
-9.63%
YEAR-TO-DATE PERFORMANCE
-9.57%
1 YEAR PERFORMANCE
-10.94%
Progress Software Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $41.52 | $41.81 (0.7%) | $42.03 | $41.22 | 408.49 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 |
| 06/18/2026 | $30.03 | $29.68 (-1.17%) | $30.27 | $29.05 | 1.20 M | $1.25 B |
| 06/17/2026 | $31.16 | $30.08 (-3.47%) | $31.80 | $29.80 | 810.50 K | $1.27 B |
| 06/16/2026 | $31.19 | $31.38 (0.61%) | $32.24 | $30.81 | 430.35 K | $1.32 B |
| 06/15/2026 | $31.41 | $31.01 (-1.27%) | $31.95 | $30.91 | 446.48 K | $1.31 B |
| 06/12/2026 | $31.54 | $31.47 (-0.22%) | $31.98 | $30.87 | 316.00 K | $1.33 B |
| 06/11/2026 | $31.29 | $31.59 (0.96%) | $31.83 | $30.54 | 364.06 K | $1.33 B |
| 06/10/2026 | $30.96 | $31.82 (2.78%) | $32.44 | $30.75 | 591.59 K | $1.34 B |
| 06/09/2026 | $31.16 | $31.42 (0.83%) | $31.57 | $30.27 | 498.31 K | $1.32 B |
| 06/08/2026 | $30.95 | $31.16 (0.68%) | $31.57 | $30.81 | 598.23 K | $1.31 B |
| 06/05/2026 | $31.90 | $31.36 (-1.69%) | $32.34 | $30.99 | 532.74 K | $1.32 B |
| 06/04/2026 | $32.96 | $31.55 (-4.28%) | $32.99 | $31.35 | 1.23 M | $1.33 B |
| 06/03/2026 | $33.40 | $31.96 (-4.31%) | $33.53 | $31.86 | 530.80 K | $1.35 B |
| 06/02/2026 | $34.00 | $34.05 (0.15%) | $34.35 | $33.18 | 549.20 K | $1.44 B |
| 06/01/2026 | $33.65 | $35.32 (4.96%) | $35.38 | $33.10 | 1.07 M | $1.49 B |
| 05/29/2026 | $31.00 | $32.83 (5.9%) | $33.07 | $30.56 | 1.19 M | $1.38 B |
| 05/28/2026 | $29.78 | $30.54 (2.55%) | $30.80 | $29.45 | 424.70 K | $1.29 B |
| 05/27/2026 | $29.23 | $29.74 (1.74%) | $30.08 | $29.23 | 476.32 K | $1.25 B |
| 05/26/2026 | $29.59 | $29.49 (-0.34%) | $29.88 | $29.11 | 461.25 K | $1.24 B |
| 05/22/2026 | $29.15 | $29.78 (2.16%) | $30.07 | $29.09 | 378.26 K | $1.26 B |
| 05/21/2026 | $28.34 | $28.92 (2.05%) | $29.23 | $28.14 | 507.10 K | $1.22 B |
| 05/20/2026 | $28.40 | $29.21 (2.85%) | $29.24 | $27.50 | 742.32 K | $1.23 B |
| 05/19/2026 | $29.76 | $28.99 (-2.59%) | $30.16 | $28.69 | 477.20 K | $1.22 B |
| 05/18/2026 | $27.69 | $29.19 (5.42%) | $29.34 | $27.59 | 799.65 K | $1.23 B |
| 05/15/2026 | $27.16 | $27.81 (2.39%) | $27.96 | $27.01 | 595.11 K | $1.17 B |
| 05/14/2026 | $26.46 | $26.80 (1.28%) | $27.10 | $25.99 | 599.70 K | $1.13 B |
| 05/13/2026 | $26.30 | $26.37 (0.27%) | $26.68 | $25.96 | 577.55 K | $1.11 B |
| 05/12/2026 | $28.42 | $27.17 (-4.4%) | $29.00 | $27.15 | 633.30 K | $1.15 B |
| 05/11/2026 | $29.79 | $28.37 (-4.77%) | $29.87 | $27.83 | 528.50 K | $1.20 B |
| 05/08/2026 | $29.08 | $29.87 (2.72%) | $29.95 | $28.19 | 421.44 K | $1.26 B |
| 05/07/2026 | $28.38 | $29.37 (3.49%) | $29.89 | $28.20 | 680.60 K | $1.24 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.
