5 DAY PERFORMANCE
+34.20%
1 MONTH PERFORMANCE
+36.80%
3 MONTH PERFORMANCE
-9.63%
6 MONTH PERFORMANCE
-7.41%
YEAR-TO-DATE PERFORMANCE
-9.57%
1 YEAR PERFORMANCE
-36.03%
Progress Software Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $28.64 | $28.28 (-1.27%) | $28.65 | $27.67 | 209.71 K | $1.18 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 | $1.18 B |
| 03/24/2026 | $30.81 | $28.76 (-6.65%) | $31.25 | $28.69 | 1.24 M | $1.24 B |
| 03/23/2026 | $32.26 | $31.28 (-3.04%) | $32.26 | $30.74 | 779.80 K | $1.34 B |
| 03/20/2026 | $31.82 | $31.29 (-1.67%) | $31.82 | $30.89 | 1.60 M | $1.35 B |
| 03/19/2026 | $31.73 | $31.82 (0.28%) | $32.83 | $31.53 | 580.51 K | $1.37 B |
| 03/18/2026 | $33.20 | $32.06 (-3.43%) | $33.46 | $31.96 | 877.25 K | $1.38 B |
| 03/17/2026 | $33.61 | $33.62 (0.03%) | $34.92 | $33.58 | 655.10 K | $1.45 B |
| 03/16/2026 | $34.37 | $33.61 (-2.21%) | $34.66 | $33.53 | 671.27 K | $1.45 B |
| 03/13/2026 | $35.31 | $34.30 (-2.86%) | $36.50 | $34.25 | 1.05 M | $1.47 B |
| 03/12/2026 | $36.07 | $35.69 (-1.05%) | $36.97 | $35.37 | 566.96 K | $1.53 B |
| 03/11/2026 | $37.82 | $36.44 (-3.65%) | $38.51 | $36.36 | 854.98 K | $1.57 B |
| 03/10/2026 | $38.26 | $37.45 (-2.12%) | $38.56 | $36.82 | 597.02 K | $1.61 B |
| 03/09/2026 | $38.90 | $38.85 (-0.13%) | $39.36 | $37.73 | 516.40 K | $1.67 B |
| 03/06/2026 | $39.00 | $39.49 (1.26%) | $39.77 | $38.30 | 585.81 K | $1.70 B |
| 03/05/2026 | $38.62 | $39.71 (2.82%) | $39.95 | $38.47 | 559.10 K | $1.71 B |
| 03/04/2026 | $38.98 | $38.70 (-0.72%) | $39.20 | $38.00 | 493.02 K | $1.66 B |
| 03/03/2026 | $37.51 | $38.88 (3.65%) | $39.79 | $36.47 | 860.65 K | $1.67 B |
| 03/02/2026 | $41.00 | $38.56 (-5.95%) | $41.79 | $37.42 | 1.44 M | $1.66 B |
| 02/27/2026 | $41.50 | $41.88 (0.92%) | $42.22 | $40.75 | 810.70 K | $1.80 B |
| 02/26/2026 | $41.42 | $42.09 (1.62%) | $42.52 | $41.00 | 809.85 K | $1.81 B |
| 02/25/2026 | $42.11 | $41.01 (-2.61%) | $42.29 | $40.51 | 1.49 M | $1.76 B |
| 02/24/2026 | $41.08 | $40.97 (-0.27%) | $43.06 | $39.79 | 2.21 M | $1.76 B |
| 02/23/2026 | $39.62 | $40.84 (3.08%) | $41.81 | $38.64 | 3.01 M | $1.76 B |
| 02/20/2026 | $36.35 | $40.33 (10.95%) | $41.99 | $36.12 | 4.33 M | $1.73 B |
| 02/19/2026 | $35.77 | $36.42 (1.82%) | $36.53 | $35.14 | 648.45 K | $1.57 B |
| 02/18/2026 | $35.02 | $35.81 (2.26%) | $36.03 | $34.57 | 739.54 K | $1.54 B |
| 02/17/2026 | $36.28 | $35.05 (-3.39%) | $36.52 | $34.81 | 831.94 K | $1.51 B |
| 02/13/2026 | $36.00 | $36.53 (1.47%) | $37.06 | $35.29 | 826.70 K | $1.57 B |
| 02/12/2026 | $40.65 | $35.66 (-12.28%) | $40.75 | $35.26 | 1.39 M | $1.53 B |
| 02/11/2026 | $43.99 | $40.95 (-6.91%) | $44.22 | $40.74 | 785.90 K | $1.76 B |
| 02/10/2026 | $43.10 | $44.12 (2.37%) | $44.53 | $43.10 | 846.90 K | $1.90 B |
| 02/09/2026 | $42.86 | $42.89 (0.07%) | $43.21 | $41.85 | 1.08 M | $1.84 B |
| 02/06/2026 | $41.84 | $42.99 (2.75%) | $43.14 | $41.58 | 898.20 K | $1.85 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.
