Progress Software (NQ: PRGS )

55.54 -0.89 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 57.07 57.40 56.01 56.43 372,655 -0.59(-1.03%)
Jul 17, 2024 55.93 57.02 55.93 57.02 512,820 +0.49(+0.87%)
Jul 16, 2024 55.56 56.56 55.21 56.53 412,418 +1.41(+2.56%)
Jul 15, 2024 55.26 55.68 54.96 55.12 262,234 -0.01(-0.02%)
Jul 12, 2024 55.14 55.62 54.53 55.13 312,807 +0.19(+0.35%)
Jul 11, 2024 54.05 55.01 53.70 54.94 330,398 +1.57(+2.94%)
Jul 10, 2024 53.81 53.81 52.99 53.37 349,591 -0.42(-0.78%)
Jul 09, 2024 54.36 54.44 53.38 53.79 217,026 -0.57(-1.05%)
Jul 08, 2024 55.00 55.09 54.33 54.36 268,298 -0.72(-1.31%)
Jul 05, 2024 54.28 55.12 54.16 55.08 234,603 +0.65(+1.19%)
Jul 03, 2024 54.72 54.85 54.00 54.43 183,589 -0.41(-0.75%)
Jul 02, 2024 53.53 54.85 52.82 54.84 343,011 +1.29(+2.41%)
Jul 01, 2024 54.09 54.23 52.88 53.55 458,882 -0.71(-1.31%)
Jun 28, 2024 54.40 55.37 53.77 54.26 968,700 +0.02(+0.04%)
Jun 27, 2024 54.76 54.90 52.90 54.24 904,587 -0.70(-1.27%)
Jun 26, 2024 48.00 54.99 48.00 54.94 1,592,611 +6.24(+12.81%)
Jun 25, 2024 49.16 49.26 48.51 48.70 799,380 -0.28(-0.57%)
Jun 24, 2024 49.03 49.51 48.82 48.98 471,904 +0.05(+0.10%)
Jun 21, 2024 48.47 49.24 48.47 48.93 1,216,434 +0.73(+1.51%)
Jun 20, 2024 48.81 49.03 48.16 48.20 416,711 -0.77(-1.57%)
Jun 18, 2024 49.44 49.58 48.79 48.97 1,678,093 -0.53(-1.07%)
Jun 17, 2024 49.45 49.60 49.09 49.50 274,560 -0.03(-0.06%)
Jun 14, 2024 49.95 50.10 49.51 49.53 342,402 -0.49(-0.98%)
Jun 13, 2024 50.36 50.37 49.98 50.02 329,601 -0.55(-1.09%)
Jun 12, 2024 51.17 51.37 50.37 50.57 666,217 +0.10(+0.20%)
Jun 11, 2024 49.53 50.52 49.38 50.47 394,213 +0.79(+1.59%)
Jun 10, 2024 49.58 49.98 49.37 49.68 324,657 -0.48(-0.96%)
Jun 07, 2024 49.68 50.24 49.68 50.16 237,774 +0.10(+0.20%)
Jun 06, 2024 50.09 50.50 49.97 50.06 482,362 -0.30(-0.60%)
Jun 05, 2024 49.97 50.46 49.71 50.36 332,679 +0.48(+0.96%)
Jun 04, 2024 49.90 50.34 49.62 49.88 475,176 -0.34(-0.68%)
Jun 03, 2024 50.78 50.94 50.15 50.22 328,126 -0.26(-0.51%)
May 31, 2024 49.65 50.59 49.59 50.48 431,044 +1.15(+2.32%)
May 30, 2024 49.48 49.61 48.95 49.33 340,201 -0.21(-0.42%)
May 29, 2024 49.23 50.00 48.83 49.54 748,091 -0.36(-0.72%)
May 28, 2024 50.12 50.42 49.79 49.90 489,820 -0.24(-0.48%)
May 24, 2024 50.45 50.54 49.88 50.14 242,699 -0.27(-0.53%)
May 23, 2024 51.11 51.11 50.25 50.41 200,880 -0.74(-1.44%)
May 22, 2024 51.17 51.50 50.74 51.14 274,406 +0.01(+0.02%)
May 21, 2024 51.59 51.66 50.89 51.13 210,144 -0.33(-0.64%)
May 20, 2024 51.26 51.54 50.72 51.46 363,733 +0.22(+0.43%)
May 17, 2024 51.68 51.68 50.97 51.24 240,418 -0.28(-0.54%)
May 16, 2024 51.14 51.72 50.75 51.52 440,526 +0.27(+0.53%)
May 15, 2024 51.30 51.43 50.92 51.25 611,126 +0.23(+0.45%)
May 14, 2024 51.01 51.24 50.49 51.02 273,287 +0.34(+0.67%)
May 13, 2024 51.11 51.37 50.58 50.68 162,686 -0.09(-0.18%)
May 10, 2024 50.51 50.89 50.15 50.77 706,093 +0.13(+0.26%)
May 09, 2024 50.87 50.95 50.35 50.64 171,285 -0.28(-0.55%)
May 08, 2024 50.85 51.14 50.78 50.92 145,954 -0.24(-0.47%)
May 07, 2024 51.06 51.31 50.71 51.16 253,269 +0.15(+0.29%)
May 06, 2024 50.49 51.05 50.49 51.01 172,297 +0.68(+1.35%)
May 03, 2024 50.55 50.55 50.01 50.34 233,124 +0.07(+0.14%)
May 02, 2024 50.36 50.36 49.90 50.27 229,760 +0.33(+0.66%)
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.