Progress Software Corporation (PRGS) Historical Stock Data
53.44 ↑0.35 (0.66%)
As of December 8, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, PRGS is up 0.05% a day on average. There have been 14 days where Progress Software Corporation closed green and 16 days where PRGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 53.15 | 53.44 | ↑$0.29 (0.55%) | 53.03 | 53.79 | 263.10K |
| 2023-12-07 | 53.72 | 53.09 | ↓$0.63 (-1.17%) | 52.74 | 53.79 | 267.75K |
| 2023-12-06 | 54.38 | 53.59 | ↓$0.79 (-1.45%) | 53.58 | 54.57 | 350.03K |
| 2023-12-05 | 54.49 | 54.37 | ↓$0.12 (-0.22%) | 53.98 | 54.54 | 279.40K |
| 2023-12-04 | 54.43 | 54.75 | ↑$0.32 (0.59%) | 54.21 | 54.98 | 196.55K |
| 2023-12-01 | 53.87 | 54.65 | ↑$0.78 (1.45%) | 53.41 | 54.65 | 232.57K |
| 2023-11-30 | 54.05 | 53.86 | ↓$0.19 (-0.35%) | 52.83 | 54.05 | 197.86K |
| 2023-11-29 | 53.82 | 54.19 | ↑$0.37 (0.69%) | 53.76 | 54.72 | 207.93K |
| 2023-11-28 | 53.68 | 53.51 | ↓$0.17 (-0.32%) | 53.41 | 53.96 | 162.74K |
| 2023-11-27 | 53.44 | 53.88 | ↑$0.44 (0.82%) | 53.32 | 54.32 | 262.29K |
| 2023-11-24 | 53.35 | 53.49 | ↑$0.14 (0.26%) | 53.25 | 53.73 | 68.74K |
| 2023-11-22 | 53.72 | 53.51 | ↓$0.21 (-0.39%) | 53.46 | 54.04 | 135.30K |
| 2023-11-21 | 53.61 | 53.33 | ↓$0.28 (-0.52%) | 53.08 | 53.82 | 147.80K |
| 2023-11-20 | 52.97 | 53.62 | ↑$0.65 (1.23%) | 52.91 | 53.75 | 109.27K |
| 2023-11-17 | 53.73 | 53.08 | ↓$0.65 (-1.21%) | 52.78 | 53.73 | 188.17K |
| 2023-11-16 | 53.66 | 53.52 | ↓$0.14 (-0.26%) | 53.37 | 53.87 | 192.16K |
| 2023-11-15 | 53.88 | 53.92 | ↑$0.04 (0.07%) | 53.68 | 54.43 | 158.58K |
| 2023-11-14 | 53.22 | 53.92 | ↑$0.70 (1.32%) | 53.02 | 53.94 | 410.33K |
| 2023-11-13 | 52.17 | 52.08 | ↓$0.09 (-0.17%) | 51.84 | 52.49 | 115.66K |
| 2023-11-10 | 51.85 | 52.26 | ↑$0.41 (0.79%) | 51.37 | 52.55 | 178.72K |
| 2023-11-09 | 52.57 | 51.79 | ↓$0.78 (-1.48%) | 51.78 | 52.57 | 280.56K |
| 2023-11-08 | 52.84 | 52.49 | ↓$0.35 (-0.66%) | 52.09 | 53.00 | 137.57K |
| 2023-11-07 | 52.00 | 52.92 | ↑$0.92 (1.77%) | 51.95 | 53.18 | 267.52K |
| 2023-11-06 | 50.91 | 52.09 | ↑$1.18 (2.32%) | 50.86 | 52.14 | 296.09K |
| 2023-11-03 | 50.34 | 51.07 | ↑$0.73 (1.45%) | 49.95 | 51.12 | 523.58K |
| 2023-11-02 | 51.77 | 49.67 | ↓$2.10 (-4.06%) | 49.06 | 51.77 | 750.50K |
| 2023-11-01 | 51.16 | 51.10 | ↓$0.06 (-0.12%) | 50.46 | 51.27 | 186.76K |
| 2023-10-31 | 50.96 | 51.38 | ↑$0.42 (0.82%) | 50.80 | 51.63 | 143.64K |
| 2023-10-30 | 51.00 | 50.96 | ↓$0.04 (-0.08%) | 50.14 | 51.00 | 208.96K |
| 2023-10-27 | 50.56 | 50.54 | ↓$0.02 (-0.04%) | 50.17 | 51.00 | 220.08K |
Create an account or log in to view more rows.
$PRGS lets see if it can hold the line
$PRGS when is earnings
$PRGS who else excited??
$PRGS Like if the Hedgies are fucked
$PRGS now is the time to slap that ask!!!
$PRGS hmm...
$PRGS I warned everyone this company sucks
$PRGS LOADING UP HERE!
$PRGS just added more
$PRGS about to pop IMHO