Progress Software Corporation (PRGS) Historical Stock Data
50.69 ↓0.95 (-1.83%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PRGS is down -0.08% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 51.34 | 51.63 | ↑$0.29 (0.56%) | 51.31 | 51.77 | 441.96K |
| 2024-04-23 | 51.13 | 51.43 | ↑$0.30 (0.59%) | 50.82 | 51.81 | 638.89K |
| 2024-04-22 | 50.81 | 51.19 | ↑$0.38 (0.75%) | 50.50 | 51.29 | 451.11K |
| 2024-04-19 | 50.21 | 50.41 | ↑$0.20 (0.40%) | 49.96 | 50.48 | 468.78K |
| 2024-04-18 | 50.62 | 50.19 | ↓$0.43 (-0.85%) | 50.06 | 50.68 | 559.95K |
| 2024-04-17 | 50.86 | 50.59 | ↓$0.27 (-0.53%) | 50.28 | 51.07 | 635.50K |
| 2024-04-16 | 49.87 | 50.72 | ↑$0.85 (1.70%) | 49.00 | 51.05 | 553.50K |
| 2024-04-15 | 51.01 | 50.06 | ↓$0.95 (-1.86%) | 50.04 | 51.13 | 382.37K |
| 2024-04-12 | 51.40 | 50.98 | ↓$0.42 (-0.82%) | 50.81 | 51.64 | 396.09K |
| 2024-04-11 | 50.97 | 51.67 | ↑$0.70 (1.37%) | 50.85 | 52.13 | 608.21K |
| 2024-04-10 | 50.60 | 50.99 | ↑$0.39 (0.77%) | 50.34 | 51.46 | 506.94K |
| 2024-04-09 | 50.72 | 51.31 | ↑$0.59 (1.16%) | 50.72 | 51.61 | 803.77K |
| 2024-04-08 | 51.01 | 50.46 | ↓$0.55 (-1.08%) | 50.39 | 51.19 | 267.16K |
| 2024-04-05 | 50.94 | 50.87 | ↓$0.07 (-0.14%) | 50.86 | 51.39 | 297.63K |
| 2024-04-04 | 51.80 | 51.06 | ↓$0.74 (-1.43%) | 50.98 | 52.33 | 470.18K |
| 2024-04-03 | 51.90 | 51.60 | ↓$0.30 (-0.58%) | 51.45 | 52.43 | 461.04K |
| 2024-04-02 | 52.14 | 52.19 | ↑$0.05 (0.10%) | 51.70 | 52.54 | 756.25K |
| 2024-04-01 | 53.29 | 52.78 | ↓$0.51 (-0.96%) | 52.13 | 53.81 | 1.10M |
| 2024-03-28 | 53.20 | 53.31 | ↑$0.11 (0.21%) | 52.60 | 53.83 | 1.20M |
| 2024-03-27 | 52.72 | 52.63 | ↓$0.09 (-0.17%) | 51.50 | 53.20 | 2.29M |
| 2024-03-26 | 53.20 | 52.65 | ↓$0.55 (-1.03%) | 51.97 | 53.26 | 1.48M |
| 2024-03-25 | 52.41 | 52.76 | ↑$0.35 (0.67%) | 52.16 | 53.33 | 1.39M |
| 2024-03-22 | 52.68 | 52.48 | ↓$0.20 (-0.38%) | 52.21 | 52.98 | 839.71K |
| 2024-03-21 | 53.35 | 52.89 | ↓$0.46 (-0.86%) | 52.74 | 53.90 | 420.77K |
| 2024-03-20 | 52.94 | 52.98 | ↑$0.04 (0.08%) | 52.74 | 53.50 | 321.90K |
| 2024-03-19 | 52.77 | 53.01 | ↑$0.24 (0.45%) | 52.72 | 53.87 | 566.83K |
| 2024-03-18 | 52.50 | 52.82 | ↑$0.32 (0.61%) | 52.40 | 53.01 | 365.17K |
| 2024-03-15 | 52.35 | 52.58 | ↑$0.23 (0.44%) | 52.33 | 52.88 | 642.65K |
| 2024-03-14 | 53.75 | 52.94 | ↓$0.81 (-1.51%) | 52.79 | 53.75 | 256.66K |
| 2024-03-13 | 53.76 | 53.67 | ↓$0.09 (-0.17%) | 53.57 | 54.15 | 346.29K |
Create an account or log in to view more rows.
$PRGS I hope I never have to work for anyone again after this
$PRGS hold and buy… go green go!!!
$PRGS LOADING UP HERE!
$PRGS make it rain
let’s see some green
$PRGS I think I like this stock more everyday
$PRGS going green
$PRGS who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$PRGS lets see if it can hold the line
$PRGS when is earnings
$PRGS who else excited??