Progress Software Corporation (PRGS) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$46.17

south_east

-$0.15 (-0.32%)

Day's range

$46.02

$47.37

5 DAY PERFORMANCE

+6.43%

1 MONTH PERFORMANCE

+9.17%

3 MONTH PERFORMANCE

+6.88%

6 MONTH PERFORMANCE

-28.06%

YEAR-TO-DATE PERFORMANCE

-29.13%

1 YEAR PERFORMANCE

-33.04%

Progress Software Corporation Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$43.70	$43.88 (0.41%)	$44.35	$43.68	443.59 K	$1.90 B
12/05/2025	$43.30	$43.54 (0.55%)	$43.95	$43.26	389.80 K	$1.87 B
12/04/2025	$43.38	$43.33 (-0.12%)	$43.75	$42.98	330.70 K	$1.86 B
12/03/2025	$42.66	$43.38 (1.69%)	$43.60	$42.47	636.70 K	$1.86 B
12/02/2025	$42.16	$42.79 (1.49%)	$43.00	$41.95	380.16 K	$1.84 B
12/01/2025	$41.23	$41.95 (1.75%)	$42.59	$41.19	609.82 K	$1.80 B
11/28/2025	$41.47	$41.41 (-0.14%)	$41.77	$41.17	206.40 K	$1.78 B
11/26/2025	$41.35	$41.21 (-0.34%)	$41.69	$41.00	465.61 K	$1.77 B
11/25/2025	$40.23	$41.66 (3.55%)	$41.76	$40.23	450.00 K	$1.79 B
11/24/2025	$40.47	$40.07 (-0.99%)	$40.66	$39.64	725.10 K	$1.72 B
11/21/2025	$39.60	$40.62 (2.58%)	$41.00	$39.14	422.10 K	$1.75 B
11/20/2025	$39.77	$39.64 (-0.33%)	$40.44	$39.43	733.82 K	$1.70 B
11/19/2025	$39.94	$39.42 (-1.3%)	$40.40	$39.28	626.08 K	$1.69 B
11/18/2025	$39.55	$39.90 (0.88%)	$40.24	$39.00	792.00 K	$1.72 B
11/17/2025	$41.63	$39.79 (-4.42%)	$41.63	$39.77	704.43 K	$1.71 B
11/14/2025	$41.78	$42.02 (0.57%)	$42.09	$41.30	380.72 K	$1.81 B
11/13/2025	$42.55	$42.30 (-0.59%)	$43.16	$42.12	381.92 K	$1.82 B
11/12/2025	$43.10	$42.89 (-0.49%)	$43.63	$42.87	420.84 K	$1.84 B
11/11/2025	$42.56	$43.09 (1.25%)	$43.32	$42.42	387.04 K	$1.85 B
11/10/2025	$42.65	$42.44 (-0.49%)	$42.65	$41.53	502.62 K	$1.82 B
11/07/2025	$41.91	$42.29 (0.91%)	$42.37	$41.58	497.90 K	$1.82 B
11/06/2025	$42.71	$41.96 (-1.76%)	$42.83	$41.80	638.20 K	$1.80 B
11/05/2025	$42.30	$42.86 (1.32%)	$42.93	$42.14	604.40 K	$1.84 B
11/04/2025	$42.38	$42.13 (-0.59%)	$43.44	$41.92	583.66 K	$1.81 B
11/03/2025	$42.63	$42.68 (0.12%)	$42.90	$42.00	646.37 K	$1.83 B
10/31/2025	$41.87	$42.64 (1.84%)	$42.83	$41.36	758.40 K	$1.83 B
10/30/2025	$42.17	$41.83 (-0.81%)	$42.94	$41.42	613.35 K	$1.80 B
10/29/2025	$45.63	$42.56 (-6.73%)	$45.64	$42.26	929.60 K	$1.83 B
10/28/2025	$45.96	$45.82 (-0.3%)	$46.03	$45.47	416.01 K	$1.97 B
10/27/2025	$46.43	$45.72 (-1.53%)	$46.60	$45.67	436.15 K	$1.97 B
10/24/2025	$45.43	$46.01 (1.28%)	$46.05	$45.21	637.61 K	$1.98 B
10/23/2025	$46.00	$45.07 (-2.02%)	$46.00	$44.62	421.91 K	$1.94 B
10/22/2025	$46.37	$45.67 (-1.51%)	$46.67	$45.57	501.20 K	$1.96 B
10/21/2025	$45.00	$46.37 (3.04%)	$46.62	$44.90	586.87 K	$1.99 B
10/20/2025	$45.47	$45.02 (-0.99%)	$45.74	$44.60	528.30 K	$1.94 B
10/17/2025	$44.57	$45.16 (1.32%)	$45.20	$44.57	492.45 K	$1.94 B
10/16/2025	$46.13	$44.87 (-2.73%)	$46.42	$44.83	623.00 K	$1.93 B
10/15/2025	$46.43	$45.81 (-1.34%)	$46.67	$45.53	727.01 K	$1.97 B
10/14/2025	$46.50	$46.29 (-0.45%)	$47.11	$45.58	922.18 K	$1.99 B
10/13/2025	$46.06	$46.87 (1.76%)	$46.97	$45.88	798.03 K	$2.01 B
10/10/2025	$46.73	$44.65 (-4.45%)	$46.74	$44.46	747.83 K	$1.92 B
10/09/2025	$45.99	$46.41 (0.91%)	$46.55	$45.39	621.95 K	$2.00 B
10/08/2025	$46.95	$45.94 (-2.15%)	$47.24	$45.60	813.70 K	$1.97 B
10/07/2025	$47.09	$46.84 (-0.53%)	$47.31	$45.88	1.03 M	$2.01 B
10/06/2025	$46.20	$46.66 (1%)	$46.81	$45.03	904.74 K	$2.01 B
10/03/2025	$46.26	$46.17 (-0.19%)	$47.37	$46.02	1.35 M	$1.98 B
10/02/2025	$45.22	$46.32 (2.43%)	$46.38	$45.02	1.66 M	$1.99 B
10/01/2025	$43.80	$45.22 (3.24%)	$45.26	$43.15	1.86 M	$1.94 B
09/30/2025	$42.95	$43.93 (2.28%)	$46.70	$42.50	3.68 M	$1.89 B
09/29/2025	$42.21	$42.61 (0.95%)	$43.60	$41.89	3.32 M	$1.83 B
09/26/2025	$41.17	$42.02 (2.06%)	$42.41	$40.95	1.14 M	$1.81 B
09/25/2025	$41.00	$41.20 (0.49%)	$41.22	$40.29	730.10 K	$1.77 B
09/24/2025	$40.91	$41.14 (0.56%)	$41.50	$40.89	552.83 K	$1.77 B
09/23/2025	$42.25	$40.98 (-3.01%)	$42.48	$40.85	858.13 K	$1.76 B
09/22/2025	$41.96	$42.25 (0.69%)	$42.38	$41.71	1.42 M	$1.82 B
09/19/2025	$43.59	$41.96 (-3.74%)	$43.67	$41.94	1.63 M	$1.81 B
09/18/2025	$42.18	$43.45 (3.01%)	$43.49	$42.18	822.43 K	$1.87 B
09/17/2025	$42.32	$41.91 (-0.97%)	$43.03	$41.70	672.56 K	$1.80 B
09/16/2025	$41.28	$42.11 (2.01%)	$42.32	$41.25	633.61 K	$1.81 B
09/15/2025	$42.11	$41.43 (-1.61%)	$42.51	$41.37	659.22 K	$1.78 B
09/12/2025	$43.01	$41.94 (-2.49%)	$43.03	$41.85	585.29 K	$1.81 B
09/11/2025	$42.43	$43.01 (1.37%)	$43.22	$42.20	565.70 K	$1.85 B
09/10/2025	$42.87	$42.39 (-1.12%)	$43.32	$42.16	754.11 K	$1.83 B
09/09/2025	$43.40	$42.91 (-1.13%)	$43.49	$42.61	668.14 K	$1.85 B
09/08/2025	$43.56	$43.20 (-0.83%)	$43.93	$42.93	819.43 K	$1.86 B