Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progress Software (NQ: PRGS )

51.70 +0.27 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 54.23 54.31 53.84 54.12 140,619 -0.13(-0.24%)
Dec 28, 2023 54.50 54.70 54.23 54.25 174,724 -0.40(-0.73%)
Dec 27, 2023 55.36 55.36 54.64 54.65 187,827 -0.63(-1.14%)
Dec 26, 2023 55.00 55.47 54.68 55.28 132,195 +0.53(+0.96%)
Dec 22, 2023 54.90 55.17 54.53 54.75 147,878 -0.05(-0.09%)
Dec 21, 2023 55.16 55.33 54.33 54.80 169,250 +0.12(+0.22%)
Dec 20, 2023 55.48 55.94 54.67 54.68 300,205 -0.77(-1.38%)
Dec 19, 2023 54.96 55.48 54.62 55.45 551,945 +0.63(+1.15%)
Dec 18, 2023 54.89 54.92 54.24 54.82 397,600 +0.17(+0.31%)
Dec 15, 2023 55.49 55.53 54.12 54.65 594,085 -0.71(-1.28%)
Dec 14, 2023 54.53 55.55 54.32 55.36 454,842 +1.02(+1.87%)
Dec 13, 2023 53.51 54.38 53.32 54.34 293,836 +0.91(+1.70%)
Dec 12, 2023 53.98 53.98 53.29 53.43 304,498 -0.25(-0.46%)
Dec 11, 2023 53.10 53.72 52.87 53.68 249,609 +0.42(+0.79%)
Dec 08, 2023 52.97 53.61 52.81 53.26 284,084 +0.35(+0.66%)
Dec 07, 2023 53.54 53.61 52.56 52.91 293,911 -0.50(-0.93%)
Dec 06, 2023 54.20 54.39 53.38 53.41 364,896 -0.78(-1.43%)
Dec 05, 2023 54.31 54.35 53.80 54.19 293,331 -0.38(-0.69%)
Dec 04, 2023 54.25 54.80 54.03 54.57 197,301 +0.10(+0.18%)
Dec 01, 2023 53.69 54.48 53.23 54.47 238,514 +0.79(+1.47%)
Nov 30, 2023 53.87 53.87 52.65 53.68 223,792 -0.15(-0.29%)
Nov 29, 2023 53.47 54.36 53.40 53.84 221,290 +0.68(+1.27%)
Nov 28, 2023 53.33 53.61 53.06 53.16 163,814 -0.37(-0.69%)
Nov 27, 2023 53.09 53.96 52.97 53.53 264,314 +0.39(+0.73%)
Nov 24, 2023 53.00 53.38 52.91 53.14 72,124 -0.02(-0.04%)
Nov 22, 2023 53.37 53.69 53.11 53.16 337,941 +0.18(+0.34%)
Nov 21, 2023 53.26 53.65 52.73 52.98 149,175 -0.29(-0.54%)
Nov 20, 2023 52.62 53.40 52.56 53.27 117,429 +0.54(+1.02%)
Nov 17, 2023 53.38 53.38 52.43 52.73 202,985 -0.44(-0.82%)
Nov 16, 2023 53.31 53.52 53.02 53.17 202,181 -0.40(-0.74%)
Nov 15, 2023 53.53 54.07 53.33 53.57 178,400 +0.00(+0.00%)
Nov 14, 2023 52.87 53.59 52.67 53.57 547,993 +1.83(+3.53%)
Nov 13, 2023 51.83 52.15 51.50 51.74 193,723 -0.18(-0.34%)
Nov 10, 2023 51.51 52.25 51.03 51.92 192,307 +0.47(+0.91%)
Nov 09, 2023 52.23 52.23 51.43 51.45 293,482 -0.70(-1.33%)
Nov 08, 2023 52.49 52.65 51.75 52.15 189,774 -0.43(-0.81%)
Nov 07, 2023 51.66 52.83 51.61 52.57 279,287 +0.82(+1.59%)
Nov 06, 2023 50.58 51.80 50.53 51.75 310,244 +1.01(+2.00%)
Nov 03, 2023 50.01 50.79 49.62 50.74 575,290 +1.39(+2.82%)
Nov 02, 2023 51.43 51.43 48.70 49.35 755,447 -1.42(-2.80%)
Nov 01, 2023 50.83 51.03 50.12 50.77 197,737 -0.28(-0.55%)
Oct 31, 2023 50.63 51.29 50.47 51.04 151,110 +0.42(+0.82%)
Oct 30, 2023 50.67 50.68 49.81 50.63 217,870 +0.42(+0.83%)
Oct 27, 2023 50.23 50.67 49.84 50.21 251,550 -0.05(-0.10%)
Oct 26, 2023 50.09 50.55 49.73 50.26 224,138 +0.53(+1.06%)
Oct 25, 2023 50.36 50.63 49.72 49.73 201,127 -0.90(-1.79%)
Oct 24, 2023 50.35 50.83 49.95 50.64 534,014 +0.71(+1.41%)
Oct 23, 2023 50.12 50.73 49.55 49.93 266,798 -0.48(-0.95%)
Oct 20, 2023 51.23 51.23 50.40 50.41 296,674 -0.61(-1.19%)
Oct 19, 2023 52.00 52.44 50.99 51.01 513,970 -1.17(-2.25%)
Oct 18, 2023 52.41 52.70 52.06 52.19 213,973 -0.66(-1.24%)
Oct 17, 2023 52.05 53.39 51.72 52.84 306,712 +0.53(+1.01%)
Oct 16, 2023 52.35 53.12 52.27 52.32 304,166 +0.33(+0.63%)
Oct 13, 2023 52.40 52.73 51.39 51.99 339,252 -0.50(-0.95%)
Oct 12, 2023 53.63 53.63 52.22 52.48 367,435 -0.94(-1.77%)
Oct 11, 2023 53.67 54.18 53.07 53.43 404,292 -0.28(-0.52%)
Oct 10, 2023 52.63 54.56 52.63 53.71 430,512 +1.36(+2.60%)
Oct 09, 2023 51.93 52.47 51.80 52.35 242,323 +0.16(+0.30%)
Oct 06, 2023 51.16 52.29 51.16 52.19 245,640 +0.86(+1.68%)
Oct 05, 2023 51.40 51.75 51.00 51.32 208,444 -0.14(-0.27%)
Oct 04, 2023 51.07 51.75 50.84 51.46 464,243 +0.33(+0.64%)
Oct 03, 2023 51.60 51.86 50.99 51.13 282,412 -0.71(-1.36%)
Oct 02, 2023 52.16 52.22 51.48 51.84 393,676 -0.40(-0.76%)
Sep 29, 2023 53.18 53.53 52.10 52.24 404,972 -0.77(-1.44%)
Sep 28, 2023 52.41 53.82 51.83 53.00 676,368 +0.66(+1.25%)
Sep 27, 2023 54.35 55.09 52.17 52.35 858,601 -2.66(-4.84%)
Sep 26, 2023 55.40 55.88 54.91 55.01 452,643 -0.79(-1.42%)
Sep 25, 2023 55.83 55.88 55.58 55.80 218,959 -0.09(-0.16%)
Sep 22, 2023 56.00 56.45 55.81 55.89 207,330 -0.04(-0.07%)
Sep 21, 2023 56.02 56.50 55.93 55.93 178,283 -0.55(-0.97%)
Sep 20, 2023 56.38 57.07 56.38 56.48 190,588 +0.13(+0.23%)
Sep 19, 2023 56.61 56.73 56.12 56.35 228,417 -0.27(-0.47%)
Sep 18, 2023 56.37 56.93 56.24 56.62 344,088 +0.25(+0.44%)
Sep 15, 2023 57.25 57.25 56.11 56.37 823,839 -0.85(-1.49%)
Sep 14, 2023 57.34 57.65 57.01 57.22 308,010 +0.03(+0.05%)
Sep 13, 2023 57.54 58.01 56.87 57.19 241,100 -0.52(-0.90%)
Sep 12, 2023 57.32 57.82 56.63 57.71 265,625 +0.01(+0.02%)
Sep 11, 2023 58.04 58.34 57.51 57.70 239,388 -0.16(-0.27%)
Sep 08, 2023 58.08 58.26 57.73 57.86 147,695 -0.10(-0.17%)
Sep 07, 2023 58.49 58.58 57.77 57.96 216,370 -0.99(-1.69%)
Sep 06, 2023 58.93 59.64 58.74 58.95 218,778 +0.10(+0.17%)
Sep 05, 2023 60.07 60.07 58.19 58.85 349,626 -1.63(-2.69%)
Sep 01, 2023 60.66 61.10 60.43 60.48 170,870 +0.04(+0.07%)
Aug 31, 2023 60.51 61.08 60.42 60.44 306,325 +0.04(+0.07%)
Aug 30, 2023 61.24 61.67 60.33 60.40 209,891 -0.84(-1.37%)
Aug 29, 2023 61.02 61.75 60.93 61.24 268,724 +0.10(+0.16%)
Aug 28, 2023 60.83 61.39 60.83 61.14 211,598 +0.39(+0.64%)
Aug 25, 2023 60.15 61.40 59.88 60.75 227,080 +0.72(+1.20%)
Aug 24, 2023 60.37 60.70 59.88 60.03 304,624 -0.27(-0.44%)
Aug 23, 2023 59.46 60.47 59.34 60.30 150,503 +0.85(+1.43%)
Aug 22, 2023 58.69 59.60 58.45 59.45 305,251 +0.84(+1.44%)
Aug 21, 2023 58.28 58.78 58.02 58.60 172,168 +0.33(+0.56%)
Aug 18, 2023 57.61 58.39 57.61 58.28 139,910 +0.32(+0.55%)
Aug 17, 2023 58.91 59.16 57.94 57.96 141,125 -0.97(-1.65%)
Aug 16, 2023 59.13 59.46 58.93 58.93 139,644 -0.36(-0.60%)
Aug 15, 2023 59.69 59.79 59.18 59.29 168,493 -0.48(-0.80%)
Aug 14, 2023 59.12 59.82 58.74 59.76 205,401 +0.64(+1.09%)
Aug 11, 2023 59.37 59.77 59.03 59.12 197,903 -0.30(-0.50%)
Aug 10, 2023 60.74 61.39 59.09 59.42 233,592 -1.20(-1.98%)
Aug 09, 2023 60.69 61.00 60.34 60.62 219,986 -0.12(-0.20%)
Aug 08, 2023 60.63 60.94 59.71 60.73 276,563 -0.15(-0.24%)
Aug 07, 2023 59.93 60.94 59.85 60.88 285,222 +1.00(+1.67%)
Aug 04, 2023 60.36 60.67 59.80 59.88 373,202 -0.23(-0.38%)
Aug 03, 2023 59.55 60.32 59.30 60.11 395,318 +0.32(+0.53%)
Aug 02, 2023 59.73 60.63 59.19 59.79 343,363 -0.10(-0.17%)
Aug 01, 2023 59.06 60.10 58.78 59.89 361,266 +0.40(+0.67%)
Jul 31, 2023 57.90 59.52 57.74 59.50 286,996 +1.60(+2.77%)
Jul 28, 2023 57.73 58.38 57.73 57.89 205,002 +0.33(+0.57%)
Jul 27, 2023 58.22 58.25 57.49 57.56 413,769 -0.41(-0.70%)
Jul 26, 2023 57.67 58.36 57.28 57.97 283,742 +0.06(+0.10%)
Jul 25, 2023 57.46 58.38 57.46 57.91 217,785 +0.43(+0.74%)
Jul 24, 2023 57.51 57.81 57.28 57.48 672,984 -0.08(-0.14%)
Jul 21, 2023 57.90 58.15 57.43 57.56 419,153 +0.01(+0.02%)
Jul 20, 2023 57.28 57.67 56.65 57.55 301,782 +0.09(+0.16%)
Jul 19, 2023 58.95 59.16 57.44 57.47 502,563 -1.47(-2.49%)
Jul 18, 2023 58.33 58.97 58.02 58.93 168,248 +0.60(+1.04%)
Jul 17, 2023 57.71 58.36 57.71 58.33 257,574 +0.54(+0.94%)
Jul 14, 2023 57.53 58.20 57.48 57.78 231,093 +0.14(+0.24%)
Jul 13, 2023 56.92 57.69 56.92 57.64 293,393 +0.84(+1.48%)
Jul 12, 2023 58.05 58.13 56.77 56.80 242,007 -0.75(-1.31%)
Jul 11, 2023 56.66 57.98 56.61 57.55 317,901 +0.90(+1.59%)
Jul 10, 2023 55.94 56.69 55.57 56.65 330,708 +0.51(+0.90%)
Jul 07, 2023 56.19 56.42 55.69 56.15 261,917 -0.11(-0.19%)
Jul 06, 2023 55.84 56.32 55.59 56.26 302,520 -0.06(-0.11%)
Jul 05, 2023 57.71 57.83 56.00 56.32 527,660 -2.10(-3.60%)
Jul 03, 2023 57.33 58.57 57.12 58.42 339,208 +0.86(+1.50%)
Jun 30, 2023 55.47 58.82 55.19 57.55 1,114,555 +3.19(+5.87%)
Jun 29, 2023 53.10 54.53 53.05 54.36 1,076,911 +1.27(+2.39%)
Jun 28, 2023 53.51 53.51 52.85 53.10 372,335 -0.40(-0.74%)
Jun 27, 2023 53.72 55.03 53.40 53.49 347,828 -0.19(-0.35%)
Jun 26, 2023 54.65 55.43 53.66 53.68 449,009 -0.88(-1.62%)
Jun 23, 2023 55.99 56.13 54.20 54.56 711,597 -1.86(-3.30%)
Jun 22, 2023 56.93 56.96 56.17 56.42 209,685 -0.47(-0.82%)
Jun 21, 2023 57.80 57.80 56.84 56.89 250,483 -0.91(-1.58%)
Jun 20, 2023 57.54 58.42 57.54 57.80 287,925 -0.15(-0.26%)
Jun 16, 2023 57.32 58.38 57.01 57.95 1,459,016 +0.99(+1.74%)
Jun 15, 2023 60.21 60.69 56.94 56.96 1,379,869 +3.78(+7.11%)
May 08, 2023 53.70 53.79 52.89 53.18 98,305 -0.37(-0.68%)
May 05, 2023 53.52 53.70 53.18 53.55 275,186 +0.72(+1.36%)
May 04, 2023 52.73 52.91 52.44 52.83 176,826 -0.09(-0.17%)
May 03, 2023 53.93 54.31 52.82 52.91 219,928 -0.72(-1.34%)
May 02, 2023 54.23 54.39 53.23 53.63 213,302 -0.60(-1.11%)
May 01, 2023 54.03 55.07 54.02 54.24 187,450 +0.05(+0.09%)
Apr 28, 2023 54.26 54.56 53.88 54.19 300,103 -0.07(-0.13%)
Apr 27, 2023 54.12 54.63 53.66 54.26 252,850 +0.42(+0.79%)
Apr 26, 2023 54.23 54.38 53.66 53.83 267,011 -0.29(-0.53%)
Apr 25, 2023 55.04 55.40 54.07 54.12 358,674 -1.48(-2.66%)
Apr 24, 2023 55.95 56.21 55.25 55.60 172,041 -0.35(-0.62%)
Apr 21, 2023 55.75 56.19 55.55 55.95 285,577 +0.27(+0.48%)
Apr 20, 2023 56.04 56.34 55.46 55.68 309,804 -0.56(-1.00%)
Apr 19, 2023 57.02 57.12 55.90 56.24 406,209 -0.89(-1.56%)
Apr 18, 2023 56.27 57.16 55.79 57.13 793,671 +1.06(+1.88%)
Apr 17, 2023 55.99 56.13 55.60 56.07 195,721 +0.17(+0.30%)
Apr 14, 2023 55.85 56.29 55.42 55.91 272,940 -0.19(-0.33%)
Apr 13, 2023 54.64 56.20 54.48 56.09 368,465 +1.41(+2.58%)
Apr 12, 2023 54.30 55.06 54.30 54.68 324,507 +0.65(+1.21%)
Apr 11, 2023 53.39 54.28 53.32 54.03 272,776 +0.49(+0.92%)
Apr 10, 2023 53.94 53.94 53.00 53.54 256,403 -0.63(-1.17%)
Apr 06, 2023 53.50 54.22 53.19 54.17 227,529 +0.42(+0.79%)
Apr 05, 2023 54.35 54.51 53.36 53.74 385,609 -0.70(-1.29%)
Apr 04, 2023 55.71 55.71 54.07 54.44 341,903 -1.21(-2.18%)
Apr 03, 2023 56.67 56.75 55.51 55.66 487,230 -1.07(-1.88%)
Mar 31, 2023 56.31 56.80 56.07 56.73 459,274 +0.80(+1.43%)
Mar 30, 2023 55.53 56.51 55.26 55.93 471,947 +0.86(+1.56%)
Mar 29, 2023 57.27 57.53 53.98 55.07 1,189,461 -2.84(-4.91%)
Mar 28, 2023 57.83 58.31 57.55 57.91 317,078 -0.19(-0.32%)
Mar 27, 2023 57.24 58.24 57.24 58.10 372,259 +1.09(+1.91%)
Mar 24, 2023 56.15 57.05 55.88 57.01 287,764 +0.86(+1.53%)
Mar 23, 2023 56.13 56.82 55.66 56.15 307,898 +0.30(+0.53%)
Mar 22, 2023 58.07 58.13 55.82 55.86 599,270 -2.03(-3.51%)
Mar 21, 2023 58.09 58.61 57.67 57.89 529,144 +0.24(+0.41%)
Mar 20, 2023 57.19 57.93 57.02 57.65 318,414 +0.81(+1.42%)
Mar 17, 2023 56.70 57.09 56.18 56.84 889,767 -0.18(-0.31%)
Mar 16, 2023 55.87 57.58 55.52 57.02 483,637 +0.74(+1.32%)
Mar 15, 2023 56.57 57.06 55.92 56.28 505,193 -1.16(-2.01%)
Mar 14, 2023 57.27 58.06 56.92 57.44 270,990 +1.09(+1.93%)
Mar 13, 2023 55.01 56.99 55.01 56.35 433,333 +0.86(+1.55%)
Mar 10, 2023 55.73 56.50 55.01 55.49 331,863 -0.45(-0.81%)
Mar 09, 2023 56.25 56.59 55.73 55.95 201,715 -0.13(-0.23%)
Mar 08, 2023 56.33 56.57 55.65 56.07 189,949 -0.25(-0.44%)
Mar 07, 2023 57.00 57.46 56.10 56.32 201,572 -0.53(-0.94%)
Mar 06, 2023 58.24 58.26 56.65 56.85 247,634 -1.26(-2.17%)
Mar 03, 2023 57.71 58.24 57.27 58.12 247,422 +0.73(+1.27%)
Mar 02, 2023 56.73 57.47 56.61 57.39 187,058 +0.58(+1.03%)
Mar 01, 2023 56.63 57.01 56.29 56.80 237,133 +0.09(+0.16%)
Feb 28, 2023 56.47 56.92 56.47 56.72 322,457 +0.07(+0.13%)
Feb 27, 2023 56.23 56.71 56.14 56.64 410,075 +0.46(+0.82%)
Feb 24, 2023 55.34 56.22 55.30 56.18 454,735 -0.27(-0.47%)
Feb 23, 2023 56.92 57.49 56.25 56.44 227,101 -0.18(-0.31%)
Feb 22, 2023 56.66 57.05 56.15 56.62 284,335 -0.02(-0.03%)
Feb 21, 2023 56.30 56.86 56.13 56.64 496,574 -0.27(-0.47%)
Feb 17, 2023 57.23 57.23 56.50 56.91 346,381 -0.26(-0.45%)
Feb 16, 2023 56.74 57.57 56.54 57.16 201,611 -0.07(-0.12%)
Feb 15, 2023 57.16 57.26 56.47 57.23 211,493 -0.08(-0.14%)
Feb 14, 2023 56.64 57.51 56.50 57.31 257,165 +0.75(+1.32%)
Feb 13, 2023 56.49 56.74 55.98 56.56 279,904 +0.32(+0.56%)
Feb 10, 2023 56.38 56.88 56.01 56.25 220,688 -0.37(-0.66%)
Feb 09, 2023 56.78 57.43 56.24 56.62 253,076 +0.36(+0.65%)
Feb 08, 2023 56.56 57.27 55.86 56.26 386,575 -0.51(-0.90%)
Feb 07, 2023 55.19 57.11 55.01 56.77 743,332 +1.62(+2.95%)
Feb 06, 2023 55.36 55.51 54.65 55.15 329,819 -0.64(-1.15%)
Feb 03, 2023 55.38 56.58 55.38 55.79 485,457 -0.25(-0.44%)
Feb 02, 2023 54.14 56.11 54.03 56.03 571,610 +2.02(+3.74%)
Feb 01, 2023 52.22 54.19 52.00 54.01 424,106 +1.80(+3.45%)
Jan 31, 2023 51.38 52.21 51.10 52.21 234,046 +1.03(+2.02%)
Jan 30, 2023 51.88 52.05 51.09 51.18 270,012 -0.83(-1.59%)
Jan 27, 2023 52.06 52.16 51.34 52.01 173,363 +0.03(+0.06%)
Jan 26, 2023 52.10 52.26 51.32 51.98 223,275 +0.33(+0.65%)
Jan 25, 2023 50.54 51.65 50.03 51.64 179,345 +0.95(+1.86%)
Jan 24, 2023 50.94 51.20 50.48 50.70 213,802 -0.25(-0.48%)
Jan 23, 2023 51.15 51.26 50.51 50.94 291,552 -0.20(-0.39%)
Jan 20, 2023 50.73 51.19 50.32 51.14 372,592 +0.53(+1.05%)
Jan 19, 2023 50.85 51.03 50.47 50.61 364,256 -0.37(-0.73%)
Jan 18, 2023 51.34 51.96 49.54 50.98 651,297 -1.68(-3.20%)
Jan 17, 2023 52.92 53.33 52.43 52.66 428,653 -0.26(-0.48%)
Jan 13, 2023 52.49 53.06 52.17 52.92 253,896 +0.23(+0.43%)
Jan 12, 2023 52.15 52.82 51.82 52.69 221,473 +0.68(+1.31%)
Jan 11, 2023 51.76 52.32 51.38 52.01 178,227 +0.44(+0.86%)
Jan 10, 2023 50.86 51.61 50.79 51.57 184,684 +0.53(+1.04%)
Jan 09, 2023 51.42 51.95 50.75 51.04 395,138 -0.21(-0.40%)
Jan 06, 2023 51.25 51.63 50.70 51.25 318,607 +0.49(+0.97%)
Jan 05, 2023 50.24 51.14 49.88 50.75 227,040 +0.15(+0.29%)
Jan 04, 2023 50.63 51.21 50.24 50.61 211,865 +0.43(+0.86%)
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.