Progress Software (NQ: PRGS )

48.45 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 49.18 49.46 47.46 48.45 520,597 -1.07(-2.16%)
Nov 29, 2021 49.49 49.93 48.79 49.52 240,926 +0.73(+1.50%)
Nov 26, 2021 50.00 50.43 48.42 48.79 242,058 -1.96(-3.86%)
Nov 24, 2021 50.51 51.04 50.08 50.75 161,823 -0.18(-0.35%)
Nov 23, 2021 51.20 51.62 50.62 50.93 258,331 -0.61(-1.19%)
Nov 22, 2021 52.79 52.85 51.53 51.54 208,705 -0.94(-1.79%)
Nov 19, 2021 52.58 52.93 52.14 52.48 204,036 -0.13(-0.25%)
Nov 18, 2021 52.53 52.76 51.40 52.61 534,586 +0.00(+0.00%)
Nov 17, 2021 53.40 53.99 52.02 52.61 297,536 -0.57(-1.07%)
Nov 16, 2021 52.18 53.23 52.03 53.18 312,036 +0.84(+1.60%)
Nov 15, 2021 52.49 52.68 52.02 52.34 314,803 +0.12(+0.23%)
Nov 12, 2021 51.78 52.58 51.46 52.22 160,246 +0.66(+1.28%)
Nov 11, 2021 51.70 52.12 51.37 51.56 117,433 +0.10(+0.19%)
Nov 10, 2021 52.12 51.46 176,666 -0.84(-1.61%)
Nov 09, 2021 52.75 53.09 52.16 52.30 137,130 -0.28(-0.53%)
Nov 08, 2021 52.60 53.08 52.27 52.58 195,318 +0.34(+0.65%)
Nov 05, 2021 52.32 52.91 51.76 52.24 284,142 +0.04(+0.08%)
Nov 04, 2021 52.60 53.18 51.93 52.20 274,918 -0.14(-0.27%)
Nov 03, 2021 51.38 52.49 51.38 52.34 302,182 +0.41(+0.79%)
Nov 02, 2021 52.28 52.58 51.73 51.93 252,154 -0.19(-0.36%)
Nov 01, 2021 51.50 52.77 51.41 52.12 393,831 +0.71(+1.38%)
Oct 29, 2021 50.60 51.46 50.30 51.41 323,311 +1.55(+3.11%)
Oct 28, 2021 50.02 50.54 49.72 49.86 300,877 +0.15(+0.30%)
Oct 27, 2021 48.99 49.97 48.83 49.71 346,029 +0.46(+0.93%)
Oct 26, 2021 50.62 49.14 49.25 386,533 -1.11(-2.20%)
Oct 25, 2021 51.09 51.47 50.35 50.36 406,091 -0.79(-1.54%)
Oct 22, 2021 51.00 51.62 50.78 51.15 356,918 +0.51(+1.01%)
Oct 21, 2021 50.11 50.72 49.86 50.64 384,044 +0.57(+1.14%)
Oct 20, 2021 49.84 50.18 49.84 50.07 357,657 +0.37(+0.74%)
Oct 19, 2021 49.85 49.85 49.17 49.70 229,486 +0.11(+0.22%)
Oct 18, 2021 50.03 50.22 49.29 49.59 397,871 -0.59(-1.18%)
Oct 15, 2021 50.90 50.90 50.03 50.18 423,903 -0.15(-0.30%)
Oct 14, 2021 49.50 50.36 49.38 50.33 228,773 +1.36(+2.78%)
Oct 13, 2021 48.64 49.20 48.38 48.97 234,490 +0.47(+0.97%)
Oct 12, 2021 49.18 49.34 48.25 48.50 171,841 -0.38(-0.78%)
Oct 11, 2021 49.00 49.54 48.38 48.88 161,035 -0.20(-0.41%)
Oct 08, 2021 49.59 49.80 48.99 49.08 126,538 -0.39(-0.79%)
Oct 07, 2021 49.76 50.19 49.33 49.47 283,613 +0.12(+0.24%)
Oct 06, 2021 49.42 50.05 48.69 49.35 517,499 -0.44(-0.88%)
Oct 05, 2021 49.24 50.21 48.99 49.79 280,207 +0.72(+1.47%)
Oct 04, 2021 49.62 49.71 48.60 49.07 550,117 -0.75(-1.51%)
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.