Progress Software Corporation (PRGS) Historical Stock Data
43.41 ↓0.53 (-1.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRGS is up 0.17% a day on average. There have been 15 days where Progress Software Corporation closed green and 15 days where PRGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 43.59 | 43.41 | ↓$0.18 (-0.41%) | 43.06 | 43.78 | 748.16K |
| 2025-12-15 | 44.89 | 43.94 | ↓$0.95 (-2.12%) | 43.62 | 45.11 | 419.26K |
| 2025-12-12 | 45.09 | 44.80 | ↓$0.29 (-0.64%) | 44.68 | 45.28 | 332.67K |
| 2025-12-11 | 44.46 | 45.10 | ↑$0.64 (1.44%) | 44.20 | 45.49 | 419.58K |
| 2025-12-10 | 44.43 | 44.60 | ↑$0.17 (0.38%) | 43.87 | 45.02 | 571.09K |
| 2025-12-09 | 43.88 | 44.33 | ↑$0.45 (1.03%) | 43.88 | 44.98 | 366.16K |
| 2025-12-08 | 43.70 | 43.88 | ↑$0.18 (0.41%) | 43.56 | 44.35 | 596.23K |
| 2025-12-05 | 43.30 | 43.54 | ↑$0.24 (0.55%) | 43.26 | 43.95 | 389.79K |
| 2025-12-04 | 43.38 | 43.33 | ↓$0.05 (-0.12%) | 42.98 | 43.75 | 330.65K |
| 2025-12-03 | 42.66 | 43.38 | ↑$0.72 (1.69%) | 42.47 | 43.60 | 636.68K |
| 2025-12-02 | 42.16 | 42.79 | ↑$0.63 (1.49%) | 41.95 | 43.00 | 380.16K |
| 2025-12-01 | 41.23 | 41.95 | ↑$0.72 (1.75%) | 41.19 | 42.59 | 609.82K |
| 2025-11-28 | 41.47 | 41.41 | ↓$0.06 (-0.14%) | 41.17 | 41.77 | 206.38K |
| 2025-11-26 | 41.35 | 41.21 | ↓$0.14 (-0.34%) | 41.00 | 41.69 | 465.60K |
| 2025-11-25 | 40.23 | 41.66 | ↑$1.43 (3.55%) | 40.23 | 41.76 | 450K |
| 2025-11-24 | 40.47 | 40.07 | ↓$0.40 (-0.99%) | 39.64 | 40.66 | 725.06K |
| 2025-11-21 | 39.60 | 40.62 | ↑$1.02 (2.58%) | 39.14 | 41.00 | 422.05K |
| 2025-11-20 | 39.77 | 39.64 | ↓$0.13 (-0.33%) | 39.43 | 40.44 | 733.82K |
| 2025-11-19 | 39.94 | 39.42 | ↓$0.52 (-1.30%) | 39.28 | 40.40 | 625.98K |
| 2025-11-18 | 39.55 | 39.90 | ↑$0.35 (0.88%) | 39.00 | 40.24 | 791.96K |
| 2025-11-17 | 41.63 | 39.79 | ↓$1.84 (-4.42%) | 39.77 | 41.63 | 704.43K |
| 2025-11-14 | 41.78 | 42.02 | ↑$0.24 (0.57%) | 41.30 | 42.09 | 380.72K |
| 2025-11-13 | 42.55 | 42.30 | ↓$0.25 (-0.59%) | 42.12 | 43.16 | 381.92K |
| 2025-11-12 | 43.10 | 42.89 | ↓$0.21 (-0.49%) | 42.87 | 43.63 | 420.83K |
| 2025-11-11 | 42.56 | 43.09 | ↑$0.53 (1.25%) | 42.42 | 43.32 | 386.99K |
| 2025-11-10 | 42.65 | 42.44 | ↓$0.21 (-0.49%) | 41.53 | 42.65 | 502.62K |
| 2025-11-07 | 41.91 | 42.29 | ↑$0.38 (0.91%) | 41.58 | 42.37 | 497.89K |
| 2025-11-06 | 42.71 | 41.96 | ↓$0.75 (-1.76%) | 41.80 | 42.83 | 638.18K |
| 2025-11-05 | 42.30 | 42.86 | ↑$0.56 (1.32%) | 42.14 | 42.93 | 604.38K |
| 2025-11-04 | 42.38 | 42.13 | ↓$0.25 (-0.59%) | 41.92 | 43.44 | 583.66K |
Create an account or log in to view more rows.
$PRGS Bull flag forming?
$PRGS bought more
$PRGS I’ll be buying more if this dips!
$PRGS is it Monday yet???
$PRGS weak
$PRGS more calls coming in
$PRGS call the SEC
$PRGS what happens?
$PRGS is it time?
$PRGS we just getting started