Skip to main content

Progress Software (NQ: PRGS )

52.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 42.65 43.44 42.35 42.95 250,426 +0.04(+0.10%)
Feb 25, 2022 42.32 43.21 42.41 42.91 176,836 +0.58(+1.38%)
Feb 24, 2022 40.63 42.34 40.45 42.32 211,585 +0.82(+1.96%)
Feb 23, 2022 42.46 42.62 41.40 41.51 186,674 -0.81(-1.90%)
Feb 22, 2022 42.54 43.18 42.02 42.31 202,687 -0.37(-0.86%)
Feb 18, 2022 42.68 0 -0.97(-2.22%)
Feb 17, 2022 43.82 43.82 43.28 43.65 556,640 -0.59(-1.34%)
Feb 16, 2022 43.79 44.31 43.04 44.24 168,732 +0.28(+0.64%)
Feb 15, 2022 43.97 44.16 43.50 43.96 188,318 +0.36(+0.82%)
Feb 14, 2022 43.67 44.10 42.97 43.60 539,980 -0.07(-0.16%)
Feb 11, 2022 43.64 44.00 43.10 43.67 355,279 +0.07(+0.16%)
Feb 10, 2022 43.91 44.53 43.33 43.60 321,404 -0.97(-2.18%)
Feb 09, 2022 44.49 44.69 43.87 44.57 228,916 +0.61(+1.39%)
Feb 08, 2022 43.76 44.04 43.58 43.96 200,250 +0.11(+0.24%)
Feb 07, 2022 43.56 44.35 43.52 43.86 348,525 +0.32(+0.74%)
Feb 04, 2022 43.21 43.85 42.72 43.54 177,491 +0.32(+0.74%)
Feb 03, 2022 43.90 43.22 173,877 -1.33(-2.98%)
Feb 02, 2022 44.81 45.27 44.34 44.55 366,824 -0.39(-0.86%)
Feb 01, 2022 44.17 45.06 44.09 44.93 340,671 +0.77(+1.74%)
Jan 31, 2022 44.18 44.17 496,036 -0.16(-0.37%)
Jan 28, 2022 43.01 44.33 42.75 44.33 426,319 +1.51(+3.54%)
Jan 27, 2022 43.57 43.90 42.51 42.82 488,817 -0.35(-0.81%)
Jan 26, 2022 44.03 44.38 42.59 43.17 784,175 -0.03(-0.07%)
Jan 25, 2022 43.81 44.62 42.92 43.20 587,518 -1.37(-3.07%)
Jan 24, 2022 42.89 44.69 42.68 44.56 783,772 +1.38(+3.19%)
Jan 21, 2022 42.97 44.80 42.85 43.19 904,163 +0.01(+0.02%)
Jan 20, 2022 42.10 44.41 41.73 43.18 985,438 +1.39(+3.32%)
Jan 19, 2022 43.87 44.06 40.92 41.79 910,313 -2.27(-5.15%)
Jan 18, 2022 43.86 44.47 43.29 44.06 358,785 -0.50(-1.13%)
Jan 14, 2022 44.56 0 +0.25(+0.57%)
Jan 13, 2022 45.84 45.90 44.18 44.31 366,431 -1.27(-2.79%)
Jan 12, 2022 45.82 46.42 45.13 45.58 368,464 +0.02(+0.04%)
Jan 11, 2022 44.94 45.59 44.40 45.56 204,731 +0.73(+1.62%)
Jan 10, 2022 44.02 44.91 43.58 44.84 332,763 +0.55(+1.25%)
Jan 07, 2022 44.81 45.28 44.10 44.28 210,936 -0.68(-1.51%)
Jan 06, 2022 44.94 45.71 44.36 44.96 245,223 +0.04(+0.09%)
Jan 05, 2022 46.37 46.82 44.87 44.92 209,090 -1.62(-3.48%)
Jan 04, 2022 46.68 46.81 45.40 46.54 262,713 -0.18(-0.39%)
Jan 03, 2022 46.97 47.27 46.23 46.73 338,257 -0.12(-0.25%)
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.