5 DAY PERFORMANCE
+13.59%
1 MONTH PERFORMANCE
+12.26%
3 MONTH PERFORMANCE
-5.65%
6 MONTH PERFORMANCE
+12.11%
YEAR-TO-DATE PERFORMANCE
-0.21%
1 YEAR PERFORMANCE
+21.13%
Progress Software Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $55.29 | $54.57 (-1.3%) | $55.47 | $54.46 | 530,184 | $2.36 B |
| 03/11/2025 | $56.25 | $55.14 (-1.97%) | $56.25 | $54.91 | 576,600 | $2.38 B |
| 03/10/2025 | $56.94 | $56.24 (-1.23%) | $57.40 | $55.87 | 514,338 | $2.43 B |
| 03/07/2025 | $55.46 | $57.23 (3.19%) | $57.31 | $55.21 | 679,500 | $2.47 B |
| 03/06/2025 | $55.41 | $55.61 (0.36%) | $56.07 | $54.91 | 500,800 | $2.40 B |
| 03/05/2025 | $54.89 | $55.90 (1.84%) | $56.17 | $54.89 | 491,111 | $2.41 B |
| 03/04/2025 | $53.77 | $54.98 (2.25%) | $55.31 | $53.65 | 450,264 | $2.37 B |
| 03/03/2025 | $54.79 | $54.04 (-1.37%) | $54.99 | $53.93 | 800,549 | $2.33 B |
| 02/28/2025 | $54.40 | $54.64 (0.44%) | $54.97 | $53.91 | 801,813 | $2.36 B |
| 02/27/2025 | $55.60 | $54.31 (-2.32%) | $55.68 | $54.28 | 504,800 | $2.35 B |
| 02/26/2025 | $56.60 | $55.53 (-1.89%) | $56.88 | $55.51 | 655,504 | $2.40 B |
| 02/25/2025 | $55.93 | $56.71 (1.39%) | $57.14 | $55.71 | 605,700 | $2.45 B |
| 02/24/2025 | $55.45 | $55.89 (0.79%) | $56.19 | $55.11 | 833,537 | $2.41 B |
| 02/21/2025 | $56.56 | $55.10 (-2.58%) | $56.84 | $55.04 | 570,017 | $2.38 B |
| 02/20/2025 | $56.56 | $56.56 (0%) | $56.87 | $56.16 | 667,600 | $2.44 B |
| 02/19/2025 | $57.15 | $56.66 (-0.86%) | $57.22 | $56.49 | 380,100 | $2.45 B |
| 02/18/2025 | $57.21 | $57.72 (0.89%) | $57.88 | $56.91 | 767,300 | $2.49 B |
| 02/14/2025 | $58.10 | $57.32 (-1.34%) | $58.47 | $56.86 | 900,400 | $2.48 B |
| 02/13/2025 | $57.36 | $57.91 (0.96%) | $58.00 | $56.84 | 278,400 | $2.50 B |
| 02/12/2025 | $56.82 | $57.09 (0.48%) | $57.64 | $56.46 | 832,423 | $2.47 B |
| 02/11/2025 | $57.55 | $57.43 (-0.21%) | $57.94 | $57.04 | 749,200 | $2.48 B |
| 02/10/2025 | $57.81 | $58.00 (0.33%) | $59.17 | $57.66 | 597,472 | $2.50 B |
| 02/07/2025 | $57.45 | $57.19 (-0.45%) | $57.45 | $56.63 | 519,123 | $2.47 B |
| 02/06/2025 | $57.59 | $57.22 (-0.64%) | $57.64 | $56.81 | 857,600 | $2.47 B |
| 02/05/2025 | $57.33 | $57.63 (0.52%) | $57.87 | $57.28 | 534,000 | $2.49 B |
| 02/04/2025 | $56.80 | $57.33 (0.93%) | $57.45 | $56.42 | 687,300 | $2.48 B |
| 02/03/2025 | $56.24 | $56.67 (0.76%) | $56.90 | $55.20 | 1.16 M | $2.45 B |
| 01/31/2025 | $57.23 | $57.33 (0.17%) | $57.93 | $56.52 | 709,000 | $2.48 B |
| 01/30/2025 | $56.54 | $57.00 (0.81%) | $57.35 | $56.54 | 900,400 | $2.46 B |
| 01/29/2025 | $55.70 | $56.30 (1.08%) | $56.43 | $55.41 | 1.03 M | $2.43 B |
| 01/28/2025 | $54.61 | $55.96 (2.47%) | $56.26 | $54.38 | 1.00 M | $2.42 B |
| 01/27/2025 | $53.10 | $54.50 (2.64%) | $55.40 | $53.10 | 1.42 M | $2.35 B |
| 01/24/2025 | $54.33 | $53.00 (-2.45%) | $54.60 | $52.84 | 1.28 M | $2.29 B |
| 01/23/2025 | $56.82 | $54.12 (-4.75%) | $57.27 | $53.75 | 2.11 M | $2.34 B |
| 01/22/2025 | $60.85 | $57.26 (-5.9%) | $61.34 | $56.32 | 2.88 M | $2.47 B |
| 01/21/2025 | $63.42 | $63.52 (0.16%) | $64.11 | $63.21 | 663,347 | $2.74 B |
| 01/17/2025 | $64.30 | $62.94 (-2.12%) | $64.43 | $62.82 | 473,697 | $2.70 B |
| 01/16/2025 | $63.34 | $63.72 (0.6%) | $64.34 | $63.34 | 439,600 | $2.73 B |
| 01/15/2025 | $63.20 | $63.34 (0.22%) | $63.43 | $62.43 | 440,500 | $2.72 B |
| 01/14/2025 | $62.25 | $62.49 (0.39%) | $63.05 | $62.23 | 499,749 | $2.68 B |
| 01/13/2025 | $61.84 | $62.09 (0.4%) | $62.47 | $61.76 | 384,100 | $2.66 B |
| 01/10/2025 | $62.53 | $62.20 (-0.53%) | $63.02 | $61.93 | 544,611 | $2.67 B |
| 01/08/2025 | $63.92 | $63.33 (-0.92%) | $64.16 | $63.16 | 303,321 | $2.72 B |
| 01/07/2025 | $65.02 | $64.15 (-1.34%) | $65.36 | $63.89 | 685,501 | $2.75 B |
| 01/06/2025 | $65.31 | $65.01 (-0.46%) | $65.60 | $64.83 | 335,618 | $2.79 B |
| 01/03/2025 | $64.70 | $65.26 (0.87%) | $65.30 | $64.53 | 307,700 | $2.80 B |
| 01/02/2025 | $65.73 | $64.71 (-1.55%) | $65.73 | $64.51 | 213,300 | $2.77 B |
| 12/31/2024 | $65.45 | $65.15 (-0.46%) | $65.93 | $64.91 | 291,803 | $2.79 B |
| 12/30/2024 | $65.44 | $65.05 (-0.6%) | $65.50 | $64.02 | 278,600 | $2.79 B |
| 12/27/2024 | $66.35 | $65.48 (-1.31%) | $66.56 | $65.26 | 217,600 | $2.81 B |
| 12/26/2024 | $65.83 | $66.40 (0.87%) | $66.61 | $65.81 | 347,000 | $2.85 B |
| 12/24/2024 | $65.55 | $66.26 (1.08%) | $66.40 | $65.40 | 135,700 | $2.84 B |
| 12/23/2024 | $66.44 | $65.29 (-1.73%) | $66.45 | $65.17 | 1.27 M | $2.80 B |
| 12/20/2024 | $65.65 | $66.38 (1.11%) | $67.47 | $65.65 | 2.55 M | $2.85 B |
| 12/19/2024 | $66.74 | $65.92 (-1.23%) | $67.34 | $65.87 | 705,406 | $2.83 B |
| 12/18/2024 | $69.20 | $66.22 (-4.31%) | $69.79 | $65.95 | 491,500 | $2.84 B |
| 12/17/2024 | $69.10 | $68.86 (-0.35%) | $69.53 | $68.55 | 365,841 | $2.95 B |
| 12/16/2024 | $68.51 | $69.11 (0.88%) | $69.88 | $68.35 | 423,500 | $2.96 B |
| 12/13/2024 | $69.33 | $68.90 (-0.62%) | $69.69 | $68.51 | 160,500 | $2.95 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.
