Indicators

Progress Software (NQ: PRGS )

50.86 -0.09 (-0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	46.73	47.17	46.53	46.75	360,461	-0.46(-0.97%)
Apr 28, 2022	45.40	47.31	45.24	47.21	292,684	+2.19(+4.87%)
Apr 27, 2022	45.28	45.73	44.90	45.01	365,718	-0.08(-0.17%)
Apr 26, 2022	46.30	46.46	45.05	45.09	468,711	-1.67(-3.56%)
Apr 25, 2022	46.92	47.29	45.99	46.76	346,059	-0.42(-0.89%)
Apr 22, 2022	47.97	48.08	46.98	47.18	317,396	-1.08(-2.24%)
Apr 21, 2022	49.06	49.41	47.98	48.26	731,670	-0.34(-0.70%)
Apr 20, 2022	48.01	48.93	47.83	48.60	731,114	+0.41(+0.85%)
Apr 19, 2022	46.76	48.43	46.74	48.19	581,528	+1.41(+3.02%)
Apr 18, 2022	45.84	46.81	45.82	46.78	516,799	+0.52(+1.12%)
Apr 14, 2022	45.01	46.37	44.79	46.26	408,091	+1.50(+3.35%)
Apr 13, 2022	44.01	45.02	43.87	44.76	511,390	+0.74(+1.68%)
Apr 12, 2022	43.77	44.66	43.58	44.02	290,722	+0.72(+1.67%)
Apr 11, 2022	44.06	44.45	43.26	43.30	293,406	-0.99(-2.24%)
Apr 08, 2022	44.45	44.75	44.05	44.29	355,953	-0.28(-0.63%)
Apr 07, 2022	43.92	44.94	43.92	44.58	305,159	+0.60(+1.37%)
Apr 06, 2022	44.48	44.98	43.55	43.97	499,802	-0.86(-1.91%)
Apr 05, 2022	45.61	45.99	44.81	44.83	449,461	-0.91(-1.98%)
Apr 04, 2022	45.93	46.47	45.50	45.74	413,502	-0.16(-0.34%)

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.