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 (%)
Aug 31, 2021 44.94 45.42 44.93 45.01 167,148 +0.05(+0.12%)
Aug 30, 2021 45.61 45.68 44.87 44.96 188,910 -0.56(-1.23%)
Aug 27, 2021 44.54 45.55 44.54 45.52 339,442 +1.18(+2.67%)
Aug 26, 2021 44.20 44.37 43.65 44.33 289,788 +0.19(+0.44%)
Aug 25, 2021 43.85 44.24 43.76 44.14 190,757 +0.39(+0.88%)
Aug 24, 2021 43.61 43.87 43.42 43.75 176,637 +0.13(+0.31%)
Aug 23, 2021 43.09 43.65 42.79 43.62 158,438 +0.91(+2.14%)
Aug 20, 2021 41.46 42.87 41.46 42.70 646,631 +1.14(+2.73%)
Aug 19, 2021 41.82 42.24 41.33 41.57 256,601 -0.74(-1.75%)
Aug 18, 2021 42.90 43.18 42.23 42.31 237,368 -0.74(-1.72%)
Aug 17, 2021 43.05 43.13 42.68 43.05 214,643 -0.27(-0.62%)
Aug 16, 2021 43.56 43.59 43.12 43.32 345,813 -0.44(-1.01%)
Aug 13, 2021 43.89 43.96 43.71 43.76 159,127 -0.15(-0.35%)
Aug 12, 2021 44.02 44.14 43.72 43.92 157,107 -0.13(-0.28%)
Aug 11, 2021 43.44 44.08 43.21 44.04 285,243 +0.60(+1.37%)
Aug 10, 2021 44.08 44.08 42.95 43.45 217,091 -0.61(-1.38%)
Aug 09, 2021 44.48 44.81 44.01 44.05 334,942 -0.50(-1.12%)
Aug 06, 2021 44.06 44.61 43.91 44.55 267,650 +0.53(+1.20%)
Aug 05, 2021 43.75 44.09 43.38 44.02 198,032 +0.40(+0.93%)
Aug 04, 2021 43.98 44.15 43.24 43.62 259,445 -0.66(-1.50%)
Aug 03, 2021 43.73 44.44 43.21 44.28 369,616 +0.79(+1.82%)
Aug 02, 2021 44.19 44.55 43.40 43.49 288,304 -0.41(-0.94%)
Jul 30, 2021 43.63 43.95 43.48 43.91 721,982 +0.18(+0.42%)
Jul 29, 2021 44.72 44.99 43.68 43.73 434,303 -0.78(-1.75%)
Jul 28, 2021 43.58 44.77 43.58 44.51 220,463 +0.54(+1.23%)
Jul 27, 2021 44.21 44.47 43.59 43.97 492,385 -0.39(-0.87%)
Jul 26, 2021 44.64 44.66 44.18 44.35 140,513 -0.21(-0.48%)
Jul 23, 2021 44.38 44.70 44.02 44.56 157,514 +0.46(+1.05%)
Jul 22, 2021 44.52 44.80 43.82 44.10 167,288 -0.39(-0.89%)
Jul 21, 2021 43.95 44.78 43.95 44.50 311,469 +0.60(+1.36%)
Jul 20, 2021 42.68 44.26 42.56 43.90 485,763 +1.50(+3.54%)
Jul 19, 2021 42.48 42.70 41.99 42.40 581,329 -0.42(-0.99%)
Jul 16, 2021 43.72 43.96 42.75 42.82 228,534 -0.65(-1.48%)
Jul 15, 2021 43.38 43.79 43.10 43.47 175,446 +0.01(+0.02%)
Jul 14, 2021 44.10 44.22 43.07 43.46 247,971 -0.30(-0.68%)
Jul 13, 2021 44.30 44.52 43.71 43.75 191,124 -0.67(-1.52%)
Jul 12, 2021 44.00 44.57 43.72 44.43 288,465 +0.26(+0.59%)
Jul 09, 2021 43.76 44.27 43.67 44.17 200,439 +0.50(+1.15%)
Jul 08, 2021 44.05 44.08 43.37 43.67 257,997 -0.65(-1.46%)
Jul 07, 2021 44.78 44.98 44.00 44.31 235,229 -0.41(-0.93%)
Jul 06, 2021 45.67 45.67 44.63 44.73 320,999 -0.84(-1.84%)
Jul 02, 2021 45.45 45.73 45.16 45.56 194,363 +0.45(+1.00%)
Jul 01, 2021 43.96 45.15 43.96 45.11 250,741 +0.57(+1.28%)
Jun 30, 2021 44.77 44.99 44.35 44.54 218,661 -0.48(-1.07%)
Jun 29, 2021 44.91 45.19 44.60 45.03 191,458 +0.13(+0.30%)
Jun 28, 2021 45.55 45.55 44.49 44.89 285,084 +0.10(+0.22%)
Jun 25, 2021 43.20 45.22 43.20 44.79 823,616 +0.43(+0.98%)
Jun 24, 2021 44.19 45.27 43.95 44.36 455,988 +0.51(+1.16%)
Jun 23, 2021 43.82 44.39 43.75 43.85 303,742 +0.04(+0.09%)
Jun 22, 2021 43.77 44.07 43.14 43.81 195,935 -0.14(-0.33%)
Jun 21, 2021 43.76 44.30 43.62 43.96 207,907 +0.37(+0.84%)
Jun 18, 2021 44.71 44.79 43.55 43.59 551,927 -1.32(-2.94%)
Jun 17, 2021 44.79 45.50 44.68 44.91 252,842 +0.14(+0.32%)
Jun 16, 2021 45.09 45.37 44.42 44.77 293,845 -0.50(-1.11%)
Jun 15, 2021 45.78 46.11 45.09 45.27 256,470 -0.47(-1.03%)
Jun 14, 2021 46.46 46.52 45.46 45.74 247,309 -0.64(-1.37%)
Jun 11, 2021 45.56 46.39 45.30 46.37 371,742 +1.12(+2.47%)
Jun 10, 2021 45.71 45.78 44.89 45.26 362,013 -0.06(-0.13%)
Jun 09, 2021 44.94 45.38 44.90 45.31 328,720 +0.33(+0.73%)
Jun 08, 2021 45.23 45.27 44.87 44.99 265,394 +0.60(+1.35%)
Jun 07, 2021 44.46 44.91 44.23 44.39 194,457 -0.02(-0.04%)
Jun 04, 2021 43.88 44.73 43.80 44.41 206,942 +0.74(+1.70%)
Jun 03, 2021 42.95 43.71 42.58 43.67 344,341 +0.58(+1.34%)
Jun 02, 2021 43.73 43.73 42.94 43.09 386,376 -0.71(-1.63%)
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.