Skip to main content

Progress Software (NQ: PRGS )

57.52 -0.62 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 44.55 44.98 43.71 44.01 550,798 -0.84(-1.86%)
Jun 29, 2022 46.87 47.29 43.38 44.85 803,730 -2.56(-5.41%)
Jun 28, 2022 49.16 49.55 47.25 47.41 509,372 -1.97(-3.99%)
Jun 27, 2022 50.24 50.30 49.08 49.39 307,186 -0.71(-1.42%)
Jun 24, 2022 47.22 50.12 47.15 50.09 1,118,118 +3.41(+7.30%)
Jun 23, 2022 46.19 46.83 45.91 46.68 242,606 +0.69(+1.50%)
Jun 22, 2022 45.72 47.47 45.44 45.99 217,797 -0.20(-0.44%)
Jun 21, 2022 46.02 46.79 45.78 46.20 411,267 +0.60(+1.32%)
Jun 17, 2022 45.23 46.06 44.94 45.60 554,303 +0.81(+1.80%)
Jun 16, 2022 45.83 45.83 44.32 44.79 271,483 -1.79(-3.84%)
Jun 15, 2022 45.94 47.25 45.66 46.58 251,140 +1.12(+2.46%)
Jun 14, 2022 45.57 45.98 45.27 45.46 203,239 +0.09(+0.19%)
Jun 13, 2022 45.98 46.22 45.21 45.37 283,139 -1.74(-3.69%)
Jun 10, 2022 47.90 48.03 46.80 47.11 194,480 -1.23(-2.55%)
Jun 09, 2022 48.41 48.91 48.04 48.35 148,400 -0.20(-0.42%)
Jun 08, 2022 48.84 49.27 48.40 48.55 199,612 -0.35(-0.72%)
Jun 07, 2022 48.01 48.96 48.01 48.90 269,191 +0.37(+0.76%)
Jun 06, 2022 48.58 48.70 48.20 48.53 193,445 +0.05(+0.10%)
Jun 03, 2022 49.19 49.19 48.33 48.48 247,705 -0.96(-1.95%)
Jun 02, 2022 47.64 49.49 47.64 49.44 266,171 +1.61(+3.37%)
Jun 01, 2022 47.28 48.24 46.80 47.83 211,808 +0.89(+1.90%)
May 31, 2022 46.77 47.29 46.08 46.94 319,683 +0.13(+0.28%)
May 27, 2022 46.61 47.06 46.49 46.81 194,758 +0.50(+1.09%)
May 26, 2022 45.62 46.57 45.62 46.30 219,979 +0.80(+1.77%)
May 25, 2022 45.02 45.95 44.82 45.50 171,350 +0.26(+0.58%)
May 24, 2022 45.07 45.50 44.64 45.24 214,146 +0.10(+0.21%)
May 23, 2022 45.55 45.64 44.81 45.14 282,336 -0.07(-0.15%)
May 20, 2022 45.47 45.66 44.11 45.21 296,216 +0.19(+0.43%)
May 19, 2022 44.38 45.37 44.02 45.02 222,795 +0.54(+1.22%)
May 18, 2022 44.91 45.81 43.81 44.47 385,450 -1.15(-2.52%)
May 17, 2022 45.70 45.90 44.99 45.62 183,213 +0.52(+1.16%)
May 16, 2022 44.97 45.49 44.87 45.10 203,608 -0.45(-1.00%)
May 13, 2022 44.80 45.78 44.66 45.56 218,652 +1.36(+3.07%)
May 12, 2022 44.26 45.06 43.61 44.20 285,785 -0.15(-0.33%)
May 11, 2022 45.72 46.08 44.18 44.35 330,892 -1.66(-3.60%)
May 10, 2022 44.95 46.50 44.09 46.00 655,487 +1.81(+4.10%)
May 09, 2022 44.67 45.52 44.00 44.19 256,078 -1.07(-2.37%)
May 06, 2022 45.56 46.01 44.70 45.27 290,661 -0.55(-1.20%)
May 05, 2022 47.34 47.92 44.61 45.82 247,290 -2.48(-5.13%)
May 04, 2022 46.99 48.38 46.68 48.30 269,011 +1.24(+2.63%)
May 03, 2022 46.98 47.38 46.58 47.06 337,390 +0.12(+0.25%)
May 02, 2022 46.44 46.99 46.12 46.94 454,088 +0.49(+1.06%)
Apr 29, 2022 46.43 46.86 46.23 46.45 362,801 -0.46(-0.97%)
Apr 28, 2022 45.11 47.00 44.95 46.90 294,583 +2.18(+4.87%)
Apr 27, 2022 44.99 45.43 44.61 44.72 368,092 -0.08(-0.17%)
Apr 26, 2022 46.00 46.16 44.76 44.80 471,753 -1.66(-3.56%)
Apr 25, 2022 46.62 46.98 45.69 46.46 348,305 -0.42(-0.89%)
Apr 22, 2022 47.66 47.77 46.68 46.87 319,456 -1.07(-2.24%)
Apr 21, 2022 48.74 49.09 47.67 47.95 736,419 -0.34(-0.70%)
Apr 20, 2022 47.70 48.62 47.52 48.29 735,860 +0.41(+0.85%)
Apr 19, 2022 46.46 48.11 46.44 47.88 585,303 +1.40(+3.02%)
Apr 18, 2022 45.55 46.51 45.52 46.48 520,153 +0.51(+1.12%)
Apr 14, 2022 44.72 46.07 44.50 45.96 410,740 +1.49(+3.35%)
Apr 13, 2022 43.73 44.73 43.59 44.47 514,709 +0.74(+1.68%)
Apr 12, 2022 43.49 44.37 43.30 43.74 292,609 +0.72(+1.67%)
Apr 11, 2022 43.78 44.16 42.98 43.02 295,310 -0.99(-2.24%)
Apr 08, 2022 44.16 44.46 43.77 44.01 358,263 -0.28(-0.63%)
Apr 07, 2022 43.64 44.65 43.64 44.29 307,139 +0.60(+1.37%)
Apr 06, 2022 44.19 44.69 43.27 43.69 503,046 -0.85(-1.91%)
Apr 05, 2022 45.32 45.69 44.52 44.54 452,379 -0.90(-1.98%)
Apr 04, 2022 45.63 46.17 45.21 45.44 416,186 -0.15(-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.