Indicators

Progress Software (NQ: PRGS )

50.82 -0.28 (-0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	45.64	46.09	45.26	45.91	180,958	+0.31(+0.69%)
Jul 28, 2022	44.82	45.62	44.42	45.59	209,401	+0.57(+1.26%)
Jul 27, 2022	44.45	45.30	44.36	45.03	149,352	+0.97(+2.20%)
Jul 26, 2022	44.58	44.74	43.76	44.06	197,447	-0.50(-1.12%)
Jul 25, 2022	45.03	45.28	44.23	44.56	121,496	-0.36(-0.81%)
Jul 22, 2022	46.10	46.21	44.71	44.92	215,441	-1.09(-2.36%)
Jul 21, 2022	45.36	46.12	45.31	46.00	280,996	+0.35(+0.77%)
Jul 20, 2022	44.35	45.70	44.10	45.65	314,250	+1.47(+3.32%)
Jul 19, 2022	43.51	44.45	43.51	44.19	391,244	+1.22(+2.84%)
Jul 18, 2022	43.85	43.96	42.85	42.96	357,848	-0.66(-1.52%)
Jul 15, 2022	43.46	43.78	42.37	43.63	596,018	+0.89(+2.08%)
Jul 14, 2022	42.19	42.88	41.82	42.74	304,712	+0.29(+0.69%)
Jul 13, 2022	42.43	43.06	42.19	42.45	294,853	-0.57(-1.32%)
Jul 12, 2022	43.80	44.29	42.79	43.01	259,528	-0.65(-1.48%)
Jul 11, 2022	43.60	44.10	43.51	43.66	215,912	-0.42(-0.95%)
Jul 08, 2022	43.85	44.14	43.52	44.08	230,031	-0.03(-0.07%)
Jul 07, 2022	43.51	44.31	43.37	44.11	296,291	+0.74(+1.71%)
Jul 06, 2022	44.42	44.43	43.08	43.36	353,963	-1.06(-2.38%)
Jul 05, 2022	43.74	44.59	43.48	44.42	365,659	+0.40(+0.91%)

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.