Skip to main content

Progress Software (NQ: PRGS )

50.31 -0.27 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 36.22 36.42 35.94 36.05 263,269 -0.20(-0.56%)
Aug 28, 2020 36.21 36.48 35.92 36.26 187,034 +0.09(+0.26%)
Aug 27, 2020 36.50 36.50 35.85 36.16 214,015 -0.36(-0.99%)
Aug 26, 2020 35.97 37.30 35.92 36.52 313,535 +0.73(+2.04%)
Aug 25, 2020 35.43 36.04 35.34 35.79 312,916 +0.43(+1.21%)
Aug 24, 2020 35.15 35.74 34.97 35.37 197,348 +0.57(+1.63%)
Aug 21, 2020 34.69 35.04 34.31 34.80 419,773 -0.21(-0.60%)
Aug 20, 2020 35.71 35.96 34.97 35.01 599,512 -0.81(-2.27%)
Aug 19, 2020 35.29 35.94 35.25 35.82 253,366 +0.44(+1.23%)
Aug 18, 2020 35.31 35.75 35.11 35.39 221,909 +0.18(+0.51%)
Aug 17, 2020 34.96 35.39 34.96 35.21 185,587 +0.18(+0.51%)
Aug 14, 2020 35.06 35.38 34.95 35.03 190,307 -0.17(-0.48%)
Aug 13, 2020 34.64 35.38 34.43 35.20 208,089 +0.39(+1.12%)
Aug 12, 2020 34.75 34.98 34.53 34.81 277,318 +0.23(+0.66%)
Aug 11, 2020 35.03 35.15 34.41 34.58 253,313 -0.27(-0.79%)
Aug 10, 2020 34.83 35.26 34.61 34.86 207,405 -0.09(-0.27%)
Aug 07, 2020 34.60 34.95 34.26 34.95 283,613 +0.16(+0.46%)
Aug 06, 2020 35.04 35.24 34.40 34.79 246,495 -0.22(-0.62%)
Aug 05, 2020 34.68 35.19 34.43 35.01 671,189 +0.61(+1.76%)
Aug 04, 2020 34.01 34.57 33.84 34.40 469,572 +0.34(+1.00%)
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.