Skip to main content

Progress Software (NQ: PRGS )

53.31 +0.68 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 47.33 47.42 46.70 46.85 155,464 -0.38(-0.80%)
Dec 30, 2021 47.79 48.26 47.22 47.22 145,488 -0.49(-1.02%)
Dec 29, 2021 47.69 47.84 47.12 47.71 189,982 +0.11(+0.22%)
Dec 28, 2021 47.27 47.83 46.97 47.60 250,517 +0.28(+0.59%)
Dec 27, 2021 46.97 47.41 46.84 47.32 161,927 +0.43(+0.91%)
Dec 23, 2021 46.59 46.95 46.18 46.89 109,932 +0.34(+0.73%)
Dec 22, 2021 46.54 47.13 46.17 46.55 257,454 +0.09(+0.19%)
Dec 21, 2021 44.91 46.52 44.66 46.47 430,601 +2.09(+4.70%)
Dec 20, 2021 44.81 45.13 43.94 44.38 663,129 -1.03(-2.27%)
Dec 17, 2021 44.78 46.21 44.47 45.41 1,183,852 +0.60(+1.34%)
Dec 16, 2021 46.88 46.88 44.64 44.81 653,995 -1.82(-3.91%)
Dec 15, 2021 45.43 46.74 44.99 46.63 414,064 +1.44(+3.18%)
Dec 14, 2021 45.45 45.75 44.82 45.20 460,722 -0.49(-1.06%)
Dec 13, 2021 46.86 46.86 45.48 45.68 226,686 -1.35(-2.87%)
Dec 10, 2021 47.56 47.95 46.74 47.03 404,145 -0.06(-0.12%)
Dec 09, 2021 46.52 47.40 46.40 47.09 320,756 +0.46(+0.98%)
Dec 08, 2021 47.25 47.25 46.15 46.63 317,315 -0.55(-1.17%)
Dec 07, 2021 47.74 48.08 47.07 47.19 325,098 +0.16(+0.35%)
Dec 06, 2021 47.71 47.71 46.64 47.02 383,625 -0.43(-0.90%)
Dec 03, 2021 47.68 48.15 46.74 47.45 255,059 -0.26(-0.55%)
Dec 02, 2021 47.05 47.71 46.77 47.71 272,355 +0.73(+1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.