Progress Software Corporation (PRGS) Historical Stock Data
51.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRGS is down -0.27% 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 |
|---|---|---|---|---|---|---|
| 2025-03-28 | 53.64 | 51.39 | ↓$2.25 (-4.19%) | 51.35 | 53.64 | 0.99M |
| 2025-03-27 | 54.16 | 53.52 | ↓$0.64 (-1.18%) | 53.43 | 54.27 | 615.90K |
| 2025-03-26 | 55.04 | 54.25 | ↓$0.79 (-1.44%) | 53.80 | 55.74 | 684.60K |
| 2025-03-25 | 54.95 | 55.16 | ↑$0.21 (0.38%) | 54.58 | 55.48 | 1.02M |
| 2025-03-24 | 54.90 | 55.00 | ↑$0.10 (0.18%) | 54.42 | 55.68 | 764.31K |
| 2025-03-21 | 53.94 | 54.43 | ↑$0.49 (0.91%) | 53.74 | 54.80 | 2.12M |
| 2025-03-20 | 55.04 | 54.22 | ↓$0.82 (-1.49%) | 54.08 | 55.49 | 373.73K |
| 2025-03-19 | 55.61 | 55.41 | ↓$0.20 (-0.36%) | 54.81 | 56.26 | 413.29K |
| 2025-03-18 | 54.95 | 55.65 | ↑$0.70 (1.27%) | 54.53 | 55.72 | 379.31K |
| 2025-03-17 | 55.20 | 55.34 | ↑$0.14 (0.25%) | 54.67 | 55.90 | 492.22K |
| 2025-03-14 | 53.88 | 55.23 | ↑$1.35 (2.51%) | 53.73 | 55.46 | 859.10K |
| 2025-03-13 | 54.34 | 53.69 | ↓$0.65 (-1.20%) | 53.59 | 54.43 | 447.67K |
| 2025-03-12 | 55.29 | 54.57 | ↓$0.72 (-1.30%) | 54.46 | 55.47 | 530.18K |
| 2025-03-11 | 56.25 | 55.14 | ↓$1.11 (-1.97%) | 54.91 | 56.25 | 576.56K |
| 2025-03-10 | 56.94 | 56.24 | ↓$0.70 (-1.23%) | 55.87 | 57.40 | 514.34K |
| 2025-03-07 | 55.46 | 57.23 | ↑$1.77 (3.19%) | 55.21 | 57.31 | 679.49K |
| 2025-03-06 | 55.41 | 55.61 | ↑$0.20 (0.36%) | 54.91 | 56.07 | 500.76K |
| 2025-03-05 | 54.89 | 55.90 | ↑$1.01 (1.84%) | 54.89 | 56.17 | 491.11K |
| 2025-03-04 | 53.77 | 54.98 | ↑$1.21 (2.25%) | 53.65 | 55.31 | 450.16K |
| 2025-03-03 | 54.79 | 54.04 | ↓$0.75 (-1.37%) | 53.93 | 54.99 | 800.55K |
| 2025-02-28 | 54.40 | 54.64 | ↑$0.24 (0.44%) | 53.91 | 54.97 | 801.81K |
| 2025-02-27 | 55.60 | 54.31 | ↓$1.29 (-2.32%) | 54.28 | 55.68 | 504.77K |
| 2025-02-26 | 56.60 | 55.53 | ↓$1.07 (-1.89%) | 55.51 | 56.88 | 655.50K |
| 2025-02-25 | 55.93 | 56.71 | ↑$0.78 (1.39%) | 55.71 | 57.14 | 605.68K |
| 2025-02-24 | 55.45 | 55.89 | ↑$0.44 (0.79%) | 55.11 | 56.19 | 833.54K |
| 2025-02-21 | 56.56 | 55.10 | ↓$1.46 (-2.58%) | 55.04 | 56.84 | 570.02K |
| 2025-02-20 | 56.56 | 56.56 | ↑$0.00 (0.00%) | 56.16 | 56.87 | 667.57K |
| 2025-02-19 | 57.15 | 56.66 | ↓$0.49 (-0.86%) | 56.49 | 57.22 | 380.06K |
| 2025-02-18 | 57.21 | 57.72 | ↑$0.51 (0.89%) | 56.91 | 57.88 | 767.28K |
| 2025-02-14 | 58.10 | 57.32 | ↓$0.78 (-1.34%) | 56.86 | 58.47 | 0.90M |
Create an account or log in to view more rows.
$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.
$PRGS I gave in! Bought more 100 shares
$PRGS the FOMO will be epic
$PRGS prepare your cash to buy dip