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.

DateOpenCloseChangeLowHighVolume
2023-12-0853.1553.44↑$0.29 (0.55%)53.0353.79263.10K
2023-12-0753.7253.09↓$0.63 (-1.17%)52.7453.79267.75K
2023-12-0654.3853.59↓$0.79 (-1.45%)53.5854.57350.03K
2023-12-0554.4954.37↓$0.12 (-0.22%)53.9854.54279.40K
2023-12-0454.4354.75↑$0.32 (0.59%)54.2154.98196.55K
2023-12-0153.8754.65↑$0.78 (1.45%)53.4154.65232.57K
2023-11-3054.0553.86↓$0.19 (-0.35%)52.8354.05197.86K
2023-11-2953.8254.19↑$0.37 (0.69%)53.7654.72207.93K
2023-11-2853.6853.51↓$0.17 (-0.32%)53.4153.96162.74K
2023-11-2753.4453.88↑$0.44 (0.82%)53.3254.32262.29K
2023-11-2453.3553.49↑$0.14 (0.26%)53.2553.7368.74K
2023-11-2253.7253.51↓$0.21 (-0.39%)53.4654.04135.30K
2023-11-2153.6153.33↓$0.28 (-0.52%)53.0853.82147.80K
2023-11-2052.9753.62↑$0.65 (1.23%)52.9153.75109.27K
2023-11-1753.7353.08↓$0.65 (-1.21%)52.7853.73188.17K
2023-11-1653.6653.52↓$0.14 (-0.26%)53.3753.87192.16K
2023-11-1553.8853.92↑$0.04 (0.07%)53.6854.43158.58K
2023-11-1453.2253.92↑$0.70 (1.32%)53.0253.94410.33K
2023-11-1352.1752.08↓$0.09 (-0.17%)51.8452.49115.66K
2023-11-1051.8552.26↑$0.41 (0.79%)51.3752.55178.72K
2023-11-0952.5751.79↓$0.78 (-1.48%)51.7852.57280.56K
2023-11-0852.8452.49↓$0.35 (-0.66%)52.0953.00137.57K
2023-11-0752.0052.92↑$0.92 (1.77%)51.9553.18267.52K
2023-11-0650.9152.09↑$1.18 (2.32%)50.8652.14296.09K
2023-11-0350.3451.07↑$0.73 (1.45%)49.9551.12523.58K
2023-11-0251.7749.67↓$2.10 (-4.06%)49.0651.77750.50K
2023-11-0151.1651.10↓$0.06 (-0.12%)50.4651.27186.76K
2023-10-3150.9651.38↑$0.42 (0.82%)50.8051.63143.64K
2023-10-3051.0050.96↓$0.04 (-0.08%)50.1451.00208.96K
2023-10-2750.5650.54↓$0.02 (-0.04%)50.1751.00220.08K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo

$PRGS lets see if it can hold the line

0 Like Report
Clean_Teoth

$PRGS now is the time to slap that ask!!!

0 Like Report
bullorbear

$PRGS I warned everyone this company sucks

0 Like Report