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.

DateOpenCloseChangeLowHighVolume
2022-05-2046.9746.70↓$0.27 (-0.57%)45.5747.11187.33K
2022-05-1945.8446.50↑$0.66 (1.44%)45.4746.87197.75K
2022-05-1846.3945.94↓$0.45 (-0.97%)45.2647.32364.31K
2022-05-1747.2147.13↓$0.08 (-0.17%)46.4747.41172.89K
2022-05-1646.4546.59↑$0.14 (0.30%)46.3546.97192.84K
2022-05-1346.2847.06↑$0.78 (1.69%)46.1347.29206.15K
2022-05-1245.7245.66↓$0.06 (-0.13%)45.0746.55265.83K
2022-05-1147.2345.81↓$1.42 (-3.01%)45.6447.60318.13K
2022-05-1046.4347.52↑$1.09 (2.35%)45.5748.03631.63K
2022-05-0946.1445.65↓$0.49 (-1.06%)45.4547.02236.40K
2022-05-0647.0646.76↓$0.30 (-0.64%)46.1847.53218K
2022-05-0548.9047.33↓$1.57 (-3.21%)46.8949.50239.29K
2022-05-0448.5449.89↑$1.35 (2.78%)48.3049.98260.42K
2022-05-0348.5348.61↑$0.08 (0.16%)48.1548.94308.12K
2022-05-0247.9748.49↑$0.52 (1.08%)47.6448.54392.85K
2022-04-2947.9647.98↑$0.02 (0.04%)47.7648.41336.36K
2022-04-2846.6048.45↑$1.85 (3.97%)46.4348.56277.79K
2022-04-2746.4746.20↓$0.27 (-0.58%)46.0846.93243.29K
2022-04-2647.5246.28↓$1.24 (-2.61%)46.2447.68386.59K
2022-04-2548.1647.99↓$0.17 (-0.35%)47.2048.53241.42K
2022-04-2249.2348.42↓$0.81 (-1.65%)48.2249.35242.37K
2022-04-2150.3549.53↓$0.82 (-1.63%)49.2450.71606.46K
2022-04-2049.2749.88↑$0.61 (1.24%)49.0950.22712.36K
2022-04-1947.9949.46↑$1.47 (3.06%)47.9949.70514.12K
2022-04-1847.0548.01↑$0.96 (2.04%)47.0348.04502.41K
2022-04-1446.2047.48↑$1.28 (2.77%)45.9747.59390.43K
2022-04-1345.1745.94↑$0.77 (1.70%)45.0646.17448.38K
2022-04-1244.9245.18↑$0.26 (0.58%)44.7345.84276.35K
2022-04-1145.2244.44↓$0.78 (-1.72%)44.4045.62274.48K
2022-04-0845.6245.46↓$0.16 (-0.35%)45.2145.93292.68K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MyToiletBroke

$PRGS Shorts talk the talk but cant walk the walk

0 Like Report
Modok

$PRGS just bought a half position.

0 Like Report
aussie713

$PRGS hope everyone has a good weekend

0 Like Report