Skip to main content

Progress Software (NQ: PRGS )

46.85 -0.38 (-0.80%)
Streaming Delayed Price Updated: 12:42 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 47.38 47.83 47.06 47.23 148,749 -0.11(-0.23%)
Aug 05, 2022 47.42 47.63 46.06 47.34 142,415 -0.36(-0.75%)
Aug 04, 2022 48.07 48.07 47.29 47.70 199,729 -0.27(-0.56%)
Aug 03, 2022 47.20 48.33 47.20 47.97 202,274 +1.11(+2.37%)
Aug 02, 2022 46.81 47.25 46.36 46.86 156,167 -0.27(-0.57%)
Aug 01, 2022 46.55 47.66 45.90 47.13 183,492 +0.17(+0.36%)
Jul 29, 2022 46.69 47.15 46.30 46.96 176,898 +0.32(+0.69%)
Jul 28, 2022 45.85 46.67 45.44 46.64 204,703 +0.58(+1.26%)
Jul 27, 2022 45.47 46.34 45.38 46.06 146,001 +0.99(+2.20%)
Jul 26, 2022 45.60 45.77 44.76 45.07 193,017 -0.51(-1.12%)
Jul 25, 2022 46.06 46.31 45.25 45.58 118,770 -0.37(-0.81%)
Jul 22, 2022 47.16 47.27 45.74 45.95 210,607 -1.11(-2.36%)
Jul 21, 2022 46.40 47.18 46.35 47.06 274,691 +0.36(+0.77%)
Jul 20, 2022 45.37 46.75 45.11 46.70 307,199 +1.50(+3.32%)
Jul 19, 2022 44.51 45.47 44.51 45.20 382,465 +1.25(+2.84%)
Jul 18, 2022 44.86 44.97 43.83 43.95 349,819 -0.68(-1.52%)
Jul 15, 2022 44.46 44.79 43.34 44.63 582,644 +0.91(+2.08%)
Jul 14, 2022 43.16 43.86 42.78 43.72 297,875 +0.30(+0.69%)
Jul 13, 2022 43.40 44.05 43.16 43.42 288,237 -0.58(-1.32%)
Jul 12, 2022 44.81 45.31 43.77 44.00 253,705 -0.66(-1.48%)
Jul 11, 2022 44.60 45.11 44.51 44.66 211,068 -0.43(-0.95%)
Jul 08, 2022 44.86 45.16 44.52 45.09 224,870 -0.03(-0.07%)
Jul 07, 2022 44.51 45.33 44.37 45.12 289,643 +0.76(+1.71%)
Jul 06, 2022 45.44 45.45 44.07 44.36 346,021 -1.08(-2.38%)
Jul 05, 2022 44.74 45.62 44.48 45.44 357,454 +0.41(+0.91%)
Jul 01, 2022 45.47 46.12 44.90 45.03 303,076 -0.27(-0.60%)
Jun 30, 2022 45.85 46.30 44.99 45.30 535,145 -0.86(-1.86%)
Jun 29, 2022 48.24 48.67 44.65 46.16 780,889 -2.64(-5.41%)
Jun 28, 2022 50.60 51.00 48.63 48.80 494,897 -2.03(-3.99%)
Jun 27, 2022 51.71 51.77 50.52 50.83 298,457 -0.73(-1.42%)
Jun 24, 2022 48.60 51.59 48.53 51.56 1,086,343 +3.51(+7.30%)
Jun 23, 2022 47.54 48.20 47.25 48.05 235,712 +0.71(+1.50%)
Jun 22, 2022 47.06 48.86 46.77 47.34 211,608 -0.21(-0.44%)
Jun 21, 2022 47.37 48.16 47.12 47.55 399,580 +0.62(+1.32%)
Jun 17, 2022 46.55 47.41 46.25 46.93 538,551 +0.83(+1.80%)
Jun 16, 2022 47.17 47.17 45.62 46.10 263,768 -1.84(-3.84%)
Jun 15, 2022 47.28 48.63 47.00 47.94 244,003 +1.15(+2.46%)
Jun 14, 2022 46.90 47.32 46.59 46.79 197,464 +0.09(+0.19%)
Jun 13, 2022 47.32 47.57 46.54 46.70 275,093 -1.79(-3.69%)
Jun 10, 2022 49.30 49.44 48.17 48.49 188,954 -1.27(-2.55%)
Jun 09, 2022 49.83 50.34 49.45 49.76 144,183 -0.21(-0.42%)
Jun 08, 2022 50.27 50.71 49.81 49.97 193,940 -0.36(-0.72%)
Jun 07, 2022 49.41 50.39 49.41 50.33 261,541 +0.38(+0.76%)
Jun 06, 2022 50.00 50.12 49.61 49.95 187,948 +0.05(+0.10%)
Jun 03, 2022 50.63 50.63 49.74 49.90 240,666 -0.99(-1.95%)
Jun 02, 2022 49.03 50.94 49.03 50.89 258,607 +1.66(+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.