Skip to main content

Progress Software (NQ: PRGS )

53.31 +0.68 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 41.23 42.04 40.52 41.85 295,444 +1.03(+2.52%)
Feb 26, 2021 42.35 42.39 40.74 40.83 427,620 -1.21(-2.89%)
Feb 25, 2021 43.47 43.76 41.95 42.04 343,863 -1.36(-3.13%)
Feb 24, 2021 42.40 43.47 42.10 43.40 391,564 +0.75(+1.75%)
Feb 23, 2021 42.05 42.74 41.04 42.65 439,222 +0.32(+0.74%)
Feb 22, 2021 42.72 43.09 42.20 42.34 460,019 -0.66(-1.53%)
Feb 19, 2021 42.94 43.80 42.55 43.00 468,244 +0.06(+0.13%)
Feb 18, 2021 42.00 43.19 41.52 42.94 377,198 +0.74(+1.74%)
Feb 17, 2021 41.84 42.33 40.79 42.20 293,850 +0.33(+0.78%)
Feb 16, 2021 41.45 41.96 41.45 41.88 294,134 +0.39(+0.94%)
Feb 12, 2021 41.31 41.86 41.07 41.49 290,403 +0.16(+0.39%)
Feb 11, 2021 41.30 41.95 41.00 41.32 452,364 +0.13(+0.32%)
Feb 10, 2021 41.20 41.53 40.75 41.19 295,623 -0.01(-0.02%)
Feb 09, 2021 41.02 41.48 40.58 41.20 285,470 +0.30(+0.72%)
Feb 08, 2021 40.93 41.00 40.22 40.90 235,064 +0.41(+1.02%)
Feb 05, 2021 40.70 40.96 40.20 40.49 193,218 +0.09(+0.21%)
Feb 04, 2021 39.84 40.46 39.66 40.41 210,693 +0.76(+1.90%)
Feb 03, 2021 38.75 39.74 38.26 39.65 313,353 +0.90(+2.32%)
Feb 02, 2021 39.01 39.11 38.47 38.75 264,345 +0.14(+0.37%)
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.