5 DAY PERFORMANCE
+30.90%
1 MONTH PERFORMANCE
+30.46%
3 MONTH PERFORMANCE
+24.20%
6 MONTH PERFORMANCE
-9.29%
YEAR-TO-DATE PERFORMANCE
-9.57%
1 YEAR PERFORMANCE
-38.88%
Progress Software Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $28.64 | $28.18 (-1.61%) | $28.65 | $27.67 | 484.73 K | $1.19 B |
| 05/05/2026 | $29.26 | $29.06 (-0.68%) | $29.28 | $28.44 | 484.03 K | $1.23 B |
| 05/04/2026 | $28.78 | $29.33 (1.91%) | $29.99 | $28.78 | 594.14 K | $1.24 B |
| 05/01/2026 | $28.73 | $28.95 (0.77%) | $29.06 | $27.89 | 689.30 K | $1.22 B |
| 04/30/2026 | $27.00 | $27.85 (3.15%) | $28.05 | $26.41 | 789.09 K | $1.17 B |
| 04/29/2026 | $27.49 | $27.26 (-0.84%) | $28.00 | $27.10 | 856.13 K | $1.15 B |
| 04/28/2026 | $27.97 | $27.77 (-0.72%) | $28.55 | $27.51 | 836.93 K | $1.17 B |
| 04/27/2026 | $27.11 | $27.40 (1.07%) | $27.92 | $26.89 | 1.61 M | $1.16 B |
| 04/24/2026 | $27.55 | $27.23 (-1.16%) | $27.86 | $26.82 | 1.63 M | $1.15 B |
| 04/23/2026 | $29.75 | $27.46 (-7.7%) | $29.85 | $26.99 | 877.53 K | $1.16 B |
| 04/22/2026 | $30.32 | $30.37 (0.16%) | $30.77 | $29.93 | 565.90 K | $1.28 B |
| 04/21/2026 | $31.34 | $30.07 (-4.05%) | $31.90 | $29.96 | 590.09 K | $1.27 B |
| 04/20/2026 | $30.84 | $31.32 (1.56%) | $32.23 | $30.79 | 1.09 M | $1.32 B |
| 04/17/2026 | $30.97 | $30.93 (-0.13%) | $31.31 | $30.22 | 1.67 M | $1.30 B |
| 04/16/2026 | $29.90 | $29.82 (-0.27%) | $30.45 | $29.17 | 1.42 M | $1.26 B |
| 04/15/2026 | $28.54 | $29.57 (3.61%) | $29.74 | $28.26 | 628.31 K | $1.25 B |
| 04/14/2026 | $27.84 | $28.18 (1.22%) | $28.69 | $27.84 | 700.50 K | $1.19 B |
| 04/13/2026 | $26.45 | $27.73 (4.84%) | $27.87 | $26.45 | 800.86 K | $1.17 B |
| 04/10/2026 | $27.46 | $26.65 (-2.95%) | $27.63 | $26.54 | 798.52 K | $1.12 B |
| 04/09/2026 | $28.16 | $27.42 (-2.63%) | $28.23 | $26.94 | 1.17 M | $1.16 B |
| 04/08/2026 | $29.50 | $28.75 (-2.54%) | $29.99 | $28.25 | 1.21 M | $1.21 B |
| 04/07/2026 | $28.40 | $29.02 (2.18%) | $29.20 | $28.07 | 1.68 M | $1.22 B |
| 04/06/2026 | $25.85 | $28.40 (9.86%) | $28.53 | $25.66 | 1.74 M | $1.20 B |
| 04/02/2026 | $24.91 | $25.76 (3.41%) | $26.09 | $24.16 | 1.81 M | $1.09 B |
| 04/01/2026 | $25.85 | $25.09 (-2.94%) | $26.11 | $23.82 | 1.78 M | $1.06 B |
| 03/31/2026 | $28.94 | $25.65 (-11.37%) | $29.36 | $24.72 | 2.99 M | $1.08 B |
| 03/30/2026 | $27.67 | $28.27 (2.17%) | $28.83 | $27.67 | 1.61 M | $1.19 B |
| 03/27/2026 | $28.69 | $27.67 (-3.56%) | $29.03 | $27.51 | 877.30 K | $1.17 B |
| 03/26/2026 | $27.10 | $29.17 (7.64%) | $29.18 | $27.00 | 1.27 M | $1.23 B |
| 03/25/2026 | $28.91 | $27.33 (-5.47%) | $29.42 | $26.85 | 2.05 M | $1.15 B |
| 03/24/2026 | $30.81 | $28.76 (-6.65%) | $31.25 | $28.69 | 1.24 M | $1.21 B |
| 03/23/2026 | $32.26 | $31.28 (-3.04%) | $32.26 | $30.74 | 779.80 K | $1.32 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.
