Progress Software Corporation (PRGS) Historical Stock Data
62.05 ↑1.15 (1.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRGS is up 0.76% a day on average. There have been 19 days where Progress Software Corporation closed green and 11 days where PRGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 62.24 | 62.05 | ↓$0.19 (-0.31%) | 60.82 | 62.44 | 717.93K |
| 2025-05-09 | 61.59 | 60.90 | ↓$0.69 (-1.12%) | 60.78 | 61.69 | 386.27K |
| 2025-05-08 | 61.21 | 61.76 | ↑$0.55 (0.90%) | 60.74 | 62.24 | 331.49K |
| 2025-05-07 | 60.80 | 61.02 | ↑$0.22 (0.36%) | 60.57 | 61.31 | 270.84K |
| 2025-05-06 | 60.30 | 60.73 | ↑$0.43 (0.71%) | 60.04 | 61.04 | 524.01K |
| 2025-05-05 | 60.61 | 60.68 | ↑$0.07 (0.12%) | 60.61 | 61.43 | 286.56K |
| 2025-05-02 | 60.86 | 61.14 | ↑$0.28 (0.46%) | 60.54 | 61.32 | 501.55K |
| 2025-05-01 | 60.60 | 60.13 | ↓$0.47 (-0.78%) | 59.99 | 60.89 | 348.07K |
| 2025-04-30 | 59.33 | 59.96 | ↑$0.63 (1.06%) | 58.84 | 60.09 | 518.83K |
| 2025-04-29 | 59.10 | 59.89 | ↑$0.79 (1.34%) | 59.10 | 60.00 | 441.07K |
| 2025-04-28 | 59.19 | 59.18 | ↓$0.01 (-0.02%) | 58.62 | 59.69 | 272.32K |
| 2025-04-25 | 59.09 | 59.11 | ↑$0.02 (0.03%) | 58.41 | 59.29 | 598.60K |
| 2025-04-24 | 58.27 | 59.07 | ↑$0.80 (1.37%) | 58.15 | 59.14 | 455.05K |
| 2025-04-23 | 58.15 | 58.36 | ↑$0.21 (0.36%) | 57.37 | 59.76 | 1.25M |
| 2025-04-22 | 55.58 | 56.64 | ↑$1.06 (1.91%) | 55.17 | 56.73 | 458.29K |
| 2025-04-21 | 55.46 | 54.83 | ↓$0.63 (-1.14%) | 54.32 | 55.58 | 399.29K |
| 2025-04-17 | 56.01 | 56.00 | ↓$0.01 (-0.02%) | 55.57 | 56.43 | 433.12K |
| 2025-04-16 | 56.63 | 56.07 | ↓$0.56 (-0.99%) | 55.71 | 57.38 | 468.68K |
| 2025-04-15 | 57.93 | 57.08 | ↓$0.85 (-1.47%) | 56.78 | 57.94 | 400.91K |
| 2025-04-14 | 58.15 | 57.46 | ↓$0.69 (-1.19%) | 56.75 | 58.67 | 346.16K |
| 2025-04-11 | 56.54 | 57.70 | ↑$1.16 (2.05%) | 55.85 | 57.84 | 552.75K |
| 2025-04-10 | 55.69 | 56.84 | ↑$1.15 (2.07%) | 55.52 | 57.43 | 703.59K |
| 2025-04-09 | 54.25 | 57.38 | ↑$3.13 (5.77%) | 54.02 | 57.63 | 1.17M |
| 2025-04-08 | 57.80 | 54.68 | ↓$3.12 (-5.40%) | 54.00 | 58.82 | 0.91M |
| 2025-04-07 | 53.74 | 56.45 | ↑$2.71 (5.04%) | 53.71 | 57.46 | 1.09M |
| 2025-04-04 | 56.29 | 56.17 | ↓$0.12 (-0.21%) | 56.02 | 57.63 | 1.03M |
| 2025-04-03 | 56.93 | 57.99 | ↑$1.06 (1.86%) | 56.91 | 58.70 | 1.11M |
| 2025-04-02 | 56.92 | 58.98 | ↑$2.06 (3.62%) | 56.70 | 59.34 | 1.28M |
| 2025-04-01 | 54.50 | 57.76 | ↑$3.26 (5.98%) | 54.35 | 57.96 | 2.60M |
| 2025-03-31 | 51.25 | 51.51 | ↑$0.26 (0.51%) | 50.68 | 52.00 | 1.29M |
Create an account or log in to view more rows.
$PRGS more calls coming in
$PRGS call the SEC
$PRGS what happens?
$PRGS is it time?
$PRGS we just getting started
$PRGS not good
$PRGS bounce it!!
$PRGS come to papa
$PRGS im in.
$PRGS just bought a half position.