Progress Software Corporation (PRGS) Historical Stock Data
46.70 ↑0.20 (0.43%)
As of May 20, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, PRGS is up 0.22% 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 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 46.97 | 46.70 | ↓$0.27 (-0.57%) | 45.57 | 47.11 | 187.33K |
| 2022-05-19 | 45.84 | 46.50 | ↑$0.66 (1.44%) | 45.47 | 46.87 | 197.75K |
| 2022-05-18 | 46.39 | 45.94 | ↓$0.45 (-0.97%) | 45.26 | 47.32 | 364.31K |
| 2022-05-17 | 47.21 | 47.13 | ↓$0.08 (-0.17%) | 46.47 | 47.41 | 172.89K |
| 2022-05-16 | 46.45 | 46.59 | ↑$0.14 (0.30%) | 46.35 | 46.97 | 192.84K |
| 2022-05-13 | 46.28 | 47.06 | ↑$0.78 (1.69%) | 46.13 | 47.29 | 206.15K |
| 2022-05-12 | 45.72 | 45.66 | ↓$0.06 (-0.13%) | 45.07 | 46.55 | 265.83K |
| 2022-05-11 | 47.23 | 45.81 | ↓$1.42 (-3.01%) | 45.64 | 47.60 | 318.13K |
| 2022-05-10 | 46.43 | 47.52 | ↑$1.09 (2.35%) | 45.57 | 48.03 | 631.63K |
| 2022-05-09 | 46.14 | 45.65 | ↓$0.49 (-1.06%) | 45.45 | 47.02 | 236.40K |
| 2022-05-06 | 47.06 | 46.76 | ↓$0.30 (-0.64%) | 46.18 | 47.53 | 218K |
| 2022-05-05 | 48.90 | 47.33 | ↓$1.57 (-3.21%) | 46.89 | 49.50 | 239.29K |
| 2022-05-04 | 48.54 | 49.89 | ↑$1.35 (2.78%) | 48.30 | 49.98 | 260.42K |
| 2022-05-03 | 48.53 | 48.61 | ↑$0.08 (0.16%) | 48.15 | 48.94 | 308.12K |
| 2022-05-02 | 47.97 | 48.49 | ↑$0.52 (1.08%) | 47.64 | 48.54 | 392.85K |
| 2022-04-29 | 47.96 | 47.98 | ↑$0.02 (0.04%) | 47.76 | 48.41 | 336.36K |
| 2022-04-28 | 46.60 | 48.45 | ↑$1.85 (3.97%) | 46.43 | 48.56 | 277.79K |
| 2022-04-27 | 46.47 | 46.20 | ↓$0.27 (-0.58%) | 46.08 | 46.93 | 243.29K |
| 2022-04-26 | 47.52 | 46.28 | ↓$1.24 (-2.61%) | 46.24 | 47.68 | 386.59K |
| 2022-04-25 | 48.16 | 47.99 | ↓$0.17 (-0.35%) | 47.20 | 48.53 | 241.42K |
| 2022-04-22 | 49.23 | 48.42 | ↓$0.81 (-1.65%) | 48.22 | 49.35 | 242.37K |
| 2022-04-21 | 50.35 | 49.53 | ↓$0.82 (-1.63%) | 49.24 | 50.71 | 606.46K |
| 2022-04-20 | 49.27 | 49.88 | ↑$0.61 (1.24%) | 49.09 | 50.22 | 712.36K |
| 2022-04-19 | 47.99 | 49.46 | ↑$1.47 (3.06%) | 47.99 | 49.70 | 514.12K |
| 2022-04-18 | 47.05 | 48.01 | ↑$0.96 (2.04%) | 47.03 | 48.04 | 502.41K |
| 2022-04-14 | 46.20 | 47.48 | ↑$1.28 (2.77%) | 45.97 | 47.59 | 390.43K |
| 2022-04-13 | 45.17 | 45.94 | ↑$0.77 (1.70%) | 45.06 | 46.17 | 448.38K |
| 2022-04-12 | 44.92 | 45.18 | ↑$0.26 (0.58%) | 44.73 | 45.84 | 276.35K |
| 2022-04-11 | 45.22 | 44.44 | ↓$0.78 (-1.72%) | 44.40 | 45.62 | 274.48K |
| 2022-04-08 | 45.62 | 45.46 | ↓$0.16 (-0.35%) | 45.21 | 45.93 | 292.68K |
Create an account or log in to view more rows.
$PRGS go green today and we gap up tomrrow
$PRGS the time is near
$PRGS Shorts talk the talk but cant walk the walk
$PRGS just bought a half position.
$PRGS hope everyone has a good weekend
$PRGS no pain no gain
$PRGS I like it
$PRGS There is nothing wrong with a decent pullback
$PRGS volume is almost nonexistent
$PRGS watch for a morning dip and rip