Skip to main content

Progress Software (NQ: PRGS )

52.85 +0.22 (+0.42%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 43.96 43.96 42.89 42.94 324,468 -0.72(-1.64%)
May 27, 2021 43.06 44.05 42.69 43.66 942,078 +0.84(+1.97%)
May 26, 2021 42.51 42.84 42.11 42.81 721,460 +0.39(+0.93%)
May 25, 2021 42.84 42.85 42.22 42.42 845,256 -0.27(-0.63%)
May 24, 2021 42.16 42.98 41.89 42.69 924,293 +0.72(+1.72%)
May 21, 2021 42.65 43.03 41.85 41.97 958,069 -0.45(-1.06%)
May 20, 2021 41.98 42.44 41.52 42.42 809,183 +0.45(+1.07%)
May 19, 2021 41.29 42.05 41.10 41.97 510,522 +0.07(+0.16%)
May 18, 2021 42.55 42.72 41.79 41.90 566,230 -0.63(-1.49%)
May 17, 2021 42.35 42.65 41.89 42.54 508,445 +0.05(+0.11%)
May 14, 2021 41.97 42.55 41.56 42.49 514,883 +0.92(+2.22%)
May 13, 2021 40.91 41.75 40.61 41.57 587,325 +1.01(+2.48%)
May 12, 2021 41.35 41.61 40.29 40.56 570,093 -1.11(-2.67%)
May 11, 2021 41.09 41.74 40.66 41.67 539,692 -0.09(-0.21%)
May 10, 2021 42.53 42.66 41.69 41.76 700,404 -0.63(-1.49%)
May 07, 2021 41.83 42.42 41.68 42.39 276,285 +0.36(+0.84%)
May 06, 2021 42.02 42.22 41.38 42.04 267,842 +0.00(+0.00%)
May 05, 2021 41.86 42.38 41.64 42.04 243,783 +0.28(+0.67%)
May 04, 2021 42.24 42.35 41.44 41.76 234,270 -0.68(-1.61%)
May 03, 2021 42.00 42.54 41.75 42.44 388,669 +0.54(+1.28%)
Apr 30, 2021 42.78 42.78 41.41 41.90 534,213 -1.15(-2.68%)
Apr 29, 2021 43.68 44.03 42.70 43.05 306,439 -0.27(-0.62%)
Apr 28, 2021 43.44 43.84 43.13 43.32 439,823 -0.09(-0.20%)
Apr 27, 2021 43.98 44.15 43.18 43.41 252,820 -0.67(-1.52%)
Apr 26, 2021 44.84 44.93 43.99 44.08 369,803 -0.65(-1.46%)
Apr 23, 2021 44.96 45.49 44.71 44.73 579,017 -0.23(-0.51%)
Apr 22, 2021 43.57 45.23 43.30 44.96 867,813 +1.53(+3.52%)
Apr 21, 2021 42.77 43.98 42.30 43.43 424,147 +0.69(+1.61%)
Apr 20, 2021 43.34 43.49 42.65 42.75 482,315 -0.54(-1.24%)
Apr 19, 2021 43.67 43.73 42.62 43.28 704,352 -0.36(-0.84%)
Apr 16, 2021 44.16 44.16 43.31 43.65 189,011 -0.26(-0.59%)
Apr 15, 2021 43.91 44.23 43.68 43.91 270,031 +0.23(+0.53%)
Apr 14, 2021 43.41 44.42 43.38 43.68 622,330 +0.28(+0.64%)
Apr 13, 2021 43.24 43.75 43.04 43.40 330,702 +0.17(+0.40%)
Apr 12, 2021 43.21 43.38 42.88 43.23 228,053 +0.24(+0.56%)
Apr 09, 2021 43.00 43.18 42.24 42.99 2,147,376 -0.14(-0.33%)
Apr 08, 2021 42.42 43.42 41.09 43.13 1,318,908 -1.21(-2.73%)
Apr 07, 2021 44.94 44.94 44.06 44.34 158,109 -0.58(-1.28%)
Apr 06, 2021 45.04 45.11 44.21 44.92 272,393 +0.19(+0.43%)
Apr 05, 2021 43.25 45.84 43.06 44.72 741,984 +1.50(+3.46%)
Apr 01, 2021 42.68 43.27 41.86 43.23 204,953 +0.94(+2.22%)
Mar 31, 2021 41.72 42.89 41.72 42.29 313,450 +0.34(+0.80%)
Mar 30, 2021 41.21 42.20 40.94 41.95 301,443 +0.39(+0.94%)
Mar 29, 2021 42.47 42.90 41.39 41.56 304,716 -0.93(-2.18%)
Mar 26, 2021 41.75 42.54 41.49 42.49 461,275 +2.37(+5.91%)
Mar 25, 2021 40.19 40.35 39.41 40.12 330,683 -0.02(-0.05%)
Mar 24, 2021 41.59 42.02 40.13 40.14 253,689 -1.05(-2.54%)
Mar 23, 2021 42.41 42.74 41.07 41.18 251,120 -1.31(-3.07%)
Mar 22, 2021 42.20 42.91 42.12 42.49 176,597 +0.39(+0.93%)
Mar 19, 2021 41.04 42.39 41.04 42.09 920,155 +0.76(+1.83%)
Mar 18, 2021 42.56 42.78 41.26 41.34 348,170 -1.68(-3.90%)
Mar 17, 2021 42.72 43.33 42.05 43.02 244,191 +0.20(+0.47%)
Mar 16, 2021 43.29 43.47 42.75 42.81 210,064 -0.76(-1.74%)
Mar 15, 2021 43.42 43.76 43.19 43.57 241,381 -0.05(-0.11%)
Mar 12, 2021 43.72 43.77 43.13 43.62 178,904 -0.09(-0.20%)
Mar 11, 2021 43.13 43.91 42.95 43.71 231,336 +0.66(+1.54%)
Mar 10, 2021 42.15 43.13 41.74 43.04 194,685 +0.60(+1.40%)
Mar 09, 2021 42.63 43.37 42.31 42.45 237,779 +0.49(+1.17%)
Mar 08, 2021 41.85 42.29 41.24 41.96 246,255 +0.10(+0.23%)
Mar 05, 2021 41.31 41.98 40.44 41.86 288,935 +1.25(+3.07%)
Mar 04, 2021 40.60 41.35 39.99 40.62 431,025 +0.12(+0.31%)
Mar 03, 2021 41.24 41.40 40.43 40.49 262,697 -0.65(-1.59%)
Mar 02, 2021 41.89 41.90 41.13 41.14 199,096 -0.71(-1.70%)
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.