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 (%)
Aug 31, 2022 47.59 47.59 47.11 47.22 267,733 +0.00(+0.01%)
Aug 30, 2022 47.61 47.76 46.79 47.22 230,535 -0.29(-0.62%)
Aug 29, 2022 47.32 48.10 47.05 47.51 213,469 -0.02(-0.04%)
Aug 26, 2022 49.58 49.76 47.51 47.53 189,783 -2.02(-4.08%)
Aug 25, 2022 48.39 49.59 48.13 49.55 268,213 +1.31(+2.72%)
Aug 24, 2022 47.78 48.56 47.69 48.24 193,564 +0.22(+0.47%)
Aug 23, 2022 48.31 48.89 47.97 48.02 345,974 -0.32(-0.67%)
Aug 22, 2022 48.88 48.88 48.25 48.34 183,248 -1.16(-2.35%)
Aug 19, 2022 49.95 49.95 49.12 49.50 218,132 -0.48(-0.96%)
Aug 18, 2022 50.10 50.20 49.47 49.98 250,997 -0.05(-0.10%)
Aug 17, 2022 49.45 50.19 49.36 50.03 228,253 +0.15(+0.29%)
Aug 16, 2022 49.01 49.89 48.53 49.88 180,807 +0.80(+1.63%)
Aug 15, 2022 48.31 49.39 48.26 49.08 265,064 +0.62(+1.27%)
Aug 12, 2022 47.64 48.69 47.13 48.47 183,803 +1.68(+3.59%)
Aug 11, 2022 47.19 47.34 46.57 46.79 130,776 -0.16(-0.33%)
Aug 10, 2022 46.74 47.14 46.54 46.94 239,444 +1.06(+2.30%)
Aug 09, 2022 46.12 46.33 45.70 45.89 191,779 -0.28(-0.61%)
Aug 08, 2022 46.32 46.76 46.00 46.17 152,163 -0.11(-0.23%)
Aug 05, 2022 46.36 46.57 45.03 46.28 145,684 -0.35(-0.75%)
Aug 04, 2022 46.99 46.99 46.23 46.63 204,313 -0.26(-0.56%)
Aug 03, 2022 46.14 47.25 46.14 46.89 206,917 +1.09(+2.37%)
Aug 02, 2022 45.76 46.19 45.32 45.81 159,751 -0.26(-0.57%)
Aug 01, 2022 45.51 46.59 44.87 46.07 187,703 +0.17(+0.36%)
Jul 29, 2022 45.64 46.09 45.26 45.91 180,958 +0.31(+0.69%)
Jul 28, 2022 44.82 45.62 44.42 45.59 209,401 +0.57(+1.26%)
Jul 27, 2022 44.45 45.30 44.36 45.03 149,352 +0.97(+2.20%)
Jul 26, 2022 44.58 44.74 43.76 44.06 197,447 -0.50(-1.12%)
Jul 25, 2022 45.03 45.28 44.23 44.56 121,496 -0.36(-0.81%)
Jul 22, 2022 46.10 46.21 44.71 44.92 215,441 -1.09(-2.36%)
Jul 21, 2022 45.36 46.12 45.31 46.00 280,996 +0.35(+0.77%)
Jul 20, 2022 44.35 45.70 44.10 45.65 314,250 +1.47(+3.32%)
Jul 19, 2022 43.51 44.45 43.51 44.19 391,244 +1.22(+2.84%)
Jul 18, 2022 43.85 43.96 42.85 42.96 357,848 -0.66(-1.52%)
Jul 15, 2022 43.46 43.78 42.37 43.63 596,018 +0.89(+2.08%)
Jul 14, 2022 42.19 42.88 41.82 42.74 304,712 +0.29(+0.69%)
Jul 13, 2022 42.43 43.06 42.19 42.45 294,853 -0.57(-1.32%)
Jul 12, 2022 43.80 44.29 42.79 43.01 259,528 -0.65(-1.48%)
Jul 11, 2022 43.60 44.10 43.51 43.66 215,912 -0.42(-0.95%)
Jul 08, 2022 43.85 44.14 43.52 44.08 230,031 -0.03(-0.07%)
Jul 07, 2022 43.51 44.31 43.37 44.11 296,291 +0.74(+1.71%)
Jul 06, 2022 44.42 44.43 43.08 43.36 353,963 -1.06(-2.38%)
Jul 05, 2022 43.74 44.59 43.48 44.42 365,659 +0.40(+0.91%)
Jul 01, 2022 44.45 45.09 43.89 44.02 310,032 -0.26(-0.60%)
Jun 30, 2022 44.82 45.26 43.98 44.28 547,428 -0.84(-1.86%)
Jun 29, 2022 47.16 47.58 43.65 45.12 798,813 -2.58(-5.41%)
Jun 28, 2022 49.46 49.86 47.54 47.70 506,257 -1.98(-3.99%)
Jun 27, 2022 50.55 50.61 49.39 49.69 305,307 -0.71(-1.42%)
Jun 24, 2022 47.51 50.43 47.44 50.40 1,111,279 +3.43(+7.30%)
Jun 23, 2022 46.47 47.12 46.19 46.97 241,122 +0.69(+1.50%)
Jun 22, 2022 46.00 47.76 45.72 46.28 216,465 -0.21(-0.44%)
Jun 21, 2022 46.31 47.08 46.06 46.48 408,752 +0.61(+1.32%)
Jun 17, 2022 45.51 46.35 45.21 45.88 550,913 +0.81(+1.80%)
Jun 16, 2022 46.11 46.11 44.60 45.07 269,822 -1.80(-3.84%)
Jun 15, 2022 46.22 47.54 45.95 46.86 249,603 +1.12(+2.46%)
Jun 14, 2022 45.85 46.26 45.54 45.74 201,996 +0.09(+0.19%)
Jun 13, 2022 46.26 46.50 45.49 45.65 281,407 -1.75(-3.69%)
Jun 10, 2022 48.19 48.33 47.09 47.40 193,291 -1.24(-2.55%)
Jun 09, 2022 48.71 49.21 48.34 48.64 147,492 -0.21(-0.42%)
Jun 08, 2022 49.14 49.57 48.70 48.85 198,391 -0.35(-0.72%)
Jun 07, 2022 48.30 49.26 48.30 49.20 267,544 +0.37(+0.76%)
Jun 06, 2022 48.88 49.00 48.50 48.83 192,262 +0.05(+0.10%)
Jun 03, 2022 49.49 49.49 48.62 48.78 246,190 -0.97(-1.95%)
Jun 02, 2022 47.93 49.80 47.93 49.75 264,543 +1.62(+3.37%)
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.