Progress Software Corporation (PRGS) Historical Stock Data
65.26 ↑0.55 (0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRGS is down -0.14% a day on average. There have been 16 days where Progress Software Corporation closed green and 14 days where PRGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 64.70 | 65.26 | ↑$0.56 (0.87%) | 64.53 | 65.30 | 307.68K |
| 2025-01-02 | 65.73 | 64.71 | ↓$1.02 (-1.55%) | 64.51 | 65.73 | 213.30K |
| 2024-12-31 | 65.45 | 65.15 | ↓$0.30 (-0.46%) | 64.91 | 65.93 | 291.80K |
| 2024-12-30 | 65.44 | 65.05 | ↓$0.39 (-0.60%) | 64.02 | 65.50 | 278.56K |
| 2024-12-27 | 66.35 | 65.48 | ↓$0.87 (-1.31%) | 65.26 | 66.56 | 217.55K |
| 2024-12-26 | 65.83 | 66.40 | ↑$0.56 (0.86%) | 65.81 | 66.61 | 347K |
| 2024-12-24 | 65.55 | 66.26 | ↑$0.71 (1.08%) | 65.40 | 66.40 | 135.66K |
| 2024-12-23 | 66.44 | 65.29 | ↓$1.15 (-1.73%) | 65.17 | 66.45 | 1.27M |
| 2024-12-20 | 65.65 | 66.38 | ↑$0.73 (1.11%) | 65.65 | 67.47 | 2.55M |
| 2024-12-19 | 66.74 | 65.92 | ↓$0.82 (-1.23%) | 65.87 | 67.34 | 705.41K |
| 2024-12-18 | 69.20 | 66.22 | ↓$2.98 (-4.31%) | 65.95 | 69.79 | 491.47K |
| 2024-12-17 | 69.10 | 68.86 | ↓$0.24 (-0.35%) | 68.55 | 69.53 | 365.84K |
| 2024-12-16 | 68.51 | 69.11 | ↑$0.60 (0.88%) | 68.35 | 69.88 | 423.47K |
| 2024-12-13 | 69.33 | 68.90 | ↓$0.43 (-0.62%) | 68.51 | 69.69 | 160.47K |
| 2024-12-12 | 69.05 | 69.63 | ↑$0.58 (0.84%) | 68.70 | 69.70 | 200.26K |
| 2024-12-11 | 69.17 | 69.25 | ↑$0.08 (0.12%) | 68.39 | 69.75 | 536.22K |
| 2024-12-10 | 68.50 | 68.58 | ↑$0.08 (0.12%) | 68.13 | 68.84 | 343.08K |
| 2024-12-09 | 68.74 | 68.71 | ↓$0.03 (-0.04%) | 68.30 | 69.41 | 278.30K |
| 2024-12-06 | 69.15 | 68.95 | ↓$0.20 (-0.29%) | 68.63 | 69.59 | 490.57K |
| 2024-12-05 | 69.62 | 68.65 | ↓$0.97 (-1.39%) | 68.45 | 69.62 | 614.69K |
| 2024-12-04 | 69.05 | 69.77 | ↑$0.72 (1.04%) | 68.82 | 70.28 | 527.93K |
| 2024-12-03 | 68.12 | 68.67 | ↑$0.55 (0.81%) | 67.59 | 68.73 | 524.81K |
| 2024-12-02 | 68.01 | 68.31 | ↑$0.30 (0.44%) | 67.42 | 68.61 | 552.91K |
| 2024-11-29 | 67.55 | 68.41 | ↑$0.86 (1.27%) | 67.33 | 68.72 | 331.25K |
| 2024-11-27 | 69.95 | 67.56 | ↓$2.39 (-3.42%) | 67.46 | 70.22 | 497.38K |
| 2024-11-26 | 69.62 | 69.64 | ↑$0.02 (0.03%) | 69.01 | 70.06 | 414.81K |
| 2024-11-25 | 70.00 | 69.89 | ↓$0.11 (-0.16%) | 69.65 | 70.56 | 403.72K |
| 2024-11-22 | 69.03 | 69.25 | ↑$0.22 (0.32%) | 68.55 | 69.39 | 396.27K |
| 2024-11-21 | 67.51 | 68.73 | ↑$1.22 (1.81%) | 67.51 | 69.62 | 421.81K |
| 2024-11-20 | 66.07 | 67.11 | ↑$1.04 (1.57%) | 65.32 | 67.18 | 1.11M |
Create an account or log in to view more rows.
$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
$PRGS this will breakout Monday