Progress Software Corporation (PRGS) Historical Stock Data
67.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRGS is down -0.10% a day on average. There have been 13 days where Progress Software Corporation closed green and 17 days where PRGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 66.07 | 67.11 | ↑$1.04 (1.57%) | 65.32 | 67.18 | 1.11M |
| 2024-11-19 | 65.63 | 65.79 | ↑$0.16 (0.24%) | 65.63 | 66.14 | 238.07K |
| 2024-11-18 | 66.49 | 66.16 | ↓$0.33 (-0.50%) | 65.00 | 66.70 | 201.44K |
| 2024-11-15 | 67.15 | 66.51 | ↓$0.64 (-0.95%) | 65.86 | 67.17 | 292.27K |
| 2024-11-14 | 68.25 | 67.25 | ↓$1.00 (-1.47%) | 67.19 | 68.63 | 247.29K |
| 2024-11-13 | 68.87 | 68.06 | ↓$0.81 (-1.18%) | 68.00 | 68.95 | 297.02K |
| 2024-11-12 | 68.34 | 68.53 | ↑$0.19 (0.28%) | 67.96 | 68.95 | 342.48K |
| 2024-11-11 | 67.89 | 68.28 | ↑$0.39 (0.57%) | 67.52 | 68.50 | 414.05K |
| 2024-11-08 | 67.73 | 67.59 | ↓$0.14 (-0.21%) | 66.72 | 68.30 | 335.50K |
| 2024-11-07 | 67.67 | 67.41 | ↓$0.26 (-0.38%) | 66.83 | 68.09 | 462.29K |
| 2024-11-06 | 66.31 | 67.80 | ↑$1.49 (2.25%) | 65.54 | 67.88 | 641.91K |
| 2024-11-05 | 64.02 | 64.77 | ↑$0.75 (1.17%) | 64.02 | 64.98 | 296.75K |
| 2024-11-04 | 63.97 | 63.94 | ↓$0.03 (-0.05%) | 63.78 | 64.51 | 437.79K |
| 2024-11-01 | 64.02 | 64.35 | ↑$0.33 (0.52%) | 63.92 | 64.74 | 261K |
| 2024-10-31 | 64.63 | 64.09 | ↓$0.54 (-0.84%) | 64.07 | 64.89 | 444.83K |
| 2024-10-30 | 65.15 | 64.68 | ↓$0.47 (-0.72%) | 64.50 | 65.33 | 547.54K |
| 2024-10-29 | 64.32 | 65.13 | ↑$0.81 (1.26%) | 64.32 | 65.22 | 289.38K |
| 2024-10-28 | 65.37 | 64.70 | ↓$0.67 (-1.02%) | 64.66 | 65.37 | 468.38K |
| 2024-10-25 | 65.47 | 64.90 | ↓$0.57 (-0.87%) | 64.39 | 65.54 | 416.43K |
| 2024-10-24 | 65.08 | 65.12 | ↑$0.04 (0.06%) | 64.70 | 65.27 | 297.58K |
| 2024-10-23 | 65.10 | 64.87 | ↓$0.23 (-0.35%) | 64.68 | 65.48 | 300.06K |
| 2024-10-22 | 65.43 | 65.41 | ↓$0.02 (-0.03%) | 65.20 | 65.94 | 368.17K |
| 2024-10-21 | 66.16 | 65.38 | ↓$0.78 (-1.18%) | 65.32 | 66.16 | 428.99K |
| 2024-10-18 | 66.50 | 65.91 | ↓$0.59 (-0.89%) | 65.67 | 66.69 | 274.27K |
| 2024-10-17 | 67.12 | 66.33 | ↓$0.79 (-1.18%) | 65.94 | 67.13 | 355.95K |
| 2024-10-16 | 66.90 | 67.25 | ↑$0.35 (0.52%) | 66.50 | 67.90 | 658.90K |
| 2024-10-15 | 66.35 | 66.62 | ↑$0.27 (0.41%) | 66.32 | 67.12 | 509.27K |
| 2024-10-14 | 65.35 | 66.25 | ↑$0.90 (1.38%) | 65.14 | 66.30 | 756.41K |
| 2024-10-11 | 65.32 | 65.35 | ↑$0.03 (0.05%) | 65.21 | 65.83 | 428.25K |
| 2024-10-10 | 66.24 | 65.22 | ↓$1.02 (-1.54%) | 65.18 | 66.53 | 732.96K |
Create an account or log in to view more rows.
$PRGS not good
$PRGS bounce it!!
$PRGS come to papa
$PRGS im in.
$PRGS just bought a half position.
$PRGS I gave in! Bought more 100 shares
$PRGS the FOMO will be epic
$PRGS prepare your cash to buy dip
$PRGS this will breakout Monday
$PRGS I hope I never have to work for anyone again after this