• SPX
  • $5,473.16
  • -0.41 %
  • -$22.36
  • DJI
  • $40,233.70
  • -1.24 %
  • -$503.26
  • N225
  • $35,619.77
  • -1.49 %
  • -$539.39
  • FTSE
  • $8,209.19
  • 0.04 %
  • $3.21
  • IXIC
  • $17,054.73
  • 0.17 %
  • $28.85
Progress Software Corporation (PRGS) Charts

Progress Software Corporation (PRGS) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$56.86

-$0.77

(-1.33%)

Day's range
$56.83
Day's range
$57.34
  • 5 DAY PERFORMANCE

    -1.37%
  • 1 MONTH PERFORMANCE

    +0.78%
  • 3 MONTH PERFORMANCE

    +12.66%
  • 6 MONTH PERFORMANCE

    +5.69%
  • YEAR-TO-DATE PERFORMANCE

    +4.71%
  • 1 YEAR PERFORMANCE

    -2.10%

Progress Software Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/11/2024 $57.34 $56.87   (-0.83%) $57.34 $56.83 4,346
09/10/2024 $56.54 $57.62   (1.91%) $57.71 $56.29 344,149 $2.49 B
09/09/2024 $57.65 $56.22   (-2.48%) $57.76 $55.27 667,000 $2.43 B
09/06/2024 $57.85 $57.65   (-0.35%) $58.18 $57.56 182,606 $2.49 B
09/05/2024 $58.18 $57.68   (-0.86%) $58.18 $57.09 368,724 $2.49 B
09/04/2024 $57.87 $58.18   (0.54%) $58.40 $57.65 267,431 $2.51 B
09/03/2024 $57.94 $58.15   (0.36%) $58.90 $57.94 275,600 $2.51 B
08/30/2024 $58.26 $58.15   (-0.19%) $58.52 $57.86 305,700 $2.51 B
08/29/2024 $58.26 $58.26   (0%) $58.75 $57.99 246,800 $2.52 B
08/28/2024 $57.85 $57.82   (-0.05%) $58.15 $57.66 177,000 $2.50 B
08/27/2024 $57.29 $57.85   (0.98%) $58.32 $57.04 266,224 $2.50 B
08/26/2024 $58.00 $57.41   (-1.02%) $58.09 $57.28 263,435 $2.48 B
08/23/2024 $56.84 $57.80   (1.69%) $57.80 $56.53 221,485 $2.50 B
08/22/2024 $57.35 $56.70   (-1.13%) $57.65 $56.62 176,000 $2.45 B
08/21/2024 $57.21 $57.41   (0.35%) $57.60 $56.92 262,900 $2.48 B
08/20/2024 $56.53 $56.85   (0.57%) $56.90 $56.30 162,028 $2.46 B
08/19/2024 $56.78 $56.68   (-0.18%) $57.12 $56.42 170,338 $2.45 B
08/16/2024 $56.51 $56.66   (0.27%) $56.89 $56.42 165,109 $2.45 B
08/15/2024 $56.85 $56.69   (-0.28%) $57.10 $56.39 260,300 $2.45 B
08/14/2024 $56.46 $56.05   (-0.73%) $56.73 $55.80 162,000 $2.42 B
08/13/2024 $55.94 $56.48   (0.97%) $56.75 $55.87 404,600 $2.44 B
08/12/2024 $56.28 $55.60   (-1.21%) $56.67 $55.37 383,819 $2.40 B
08/09/2024 $56.02 $56.42   (0.71%) $56.44 $55.22 203,300 $2.44 B
08/08/2024 $55.74 $56.13   (0.7%) $56.13 $55.23 331,616 $2.43 B
08/07/2024 $55.71 $55.43   (-0.5%) $56.60 $55.27 290,710 $2.40 B
08/06/2024 $55.38 $55.41   (0.05%) $55.91 $54.69 294,102 $2.39 B
08/05/2024 $54.46 $55.35   (1.63%) $56.31 $54.04 424,710 $2.39 B
08/02/2024 $55.62 $56.57   (1.71%) $56.99 $55.32 353,916 $2.44 B
08/01/2024 $58.11 $57.32   (-1.36%) $58.44 $56.89 445,100 $2.48 B
07/31/2024 $59.28 $58.40   (-1.48%) $59.68 $58.27 432,900 $2.52 B
07/30/2024 $58.63 $59.00   (0.63%) $59.15 $58.24 457,223 $2.55 B
07/29/2024 $57.99 $58.45   (0.79%) $58.49 $57.69 300,548 $2.53 B
07/26/2024 $58.00 $57.89   (-0.19%) $58.22 $57.47 306,700 $2.50 B
07/25/2024 $56.41 $57.44   (1.83%) $57.72 $55.89 396,931 $2.48 B
07/24/2024 $55.74 $56.11   (0.66%) $56.43 $55.62 246,201 $2.42 B
07/23/2024 $55.61 $56.00   (0.7%) $56.45 $55.37 329,243 $2.42 B
07/22/2024 $55.58 $56.02   (0.79%) $56.09 $55.15 297,941 $2.42 B
07/19/2024 $56.44 $55.54   (-1.59%) $56.44 $55.23 368,300 $2.40 B
07/18/2024 $57.07 $56.43   (-1.12%) $57.40 $56.01 372,700 $2.44 B
07/17/2024 $55.93 $57.02   (1.95%) $57.02 $55.93 512,820 $2.46 B
07/16/2024 $55.56 $56.53   (1.75%) $56.56 $55.21 412,418 $2.44 B
07/15/2024 $55.26 $55.12   (-0.25%) $55.68 $54.96 262,235 $2.38 B
07/12/2024 $55.14 $55.13   (-0.02%) $55.62 $54.53 312,807 $2.38 B
07/11/2024 $54.05 $54.94   (1.65%) $55.01 $53.70 330,400 $2.37 B
07/10/2024 $53.81 $53.37   (-0.82%) $53.81 $52.99 349,600 $2.31 B
07/09/2024 $54.36 $53.79   (-1.05%) $54.44 $53.38 217,026 $2.32 B
07/08/2024 $55.00 $54.36   (-1.16%) $55.09 $54.33 268,300 $2.35 B
07/05/2024 $54.28 $55.08   (1.47%) $55.12 $54.16 234,603 $2.38 B
07/03/2024 $54.72 $54.43   (-0.53%) $54.85 $54.00 183,600 $2.35 B
07/02/2024 $53.53 $54.84   (2.45%) $54.85 $52.82 343,011 $2.37 B
07/01/2024 $54.09 $53.55   (-1%) $54.23 $52.89 458,900 $2.31 B
06/28/2024 $54.40 $54.26   (-0.26%) $55.37 $53.78 968,700 $2.34 B
06/27/2024 $54.76 $54.24   (-0.95%) $54.90 $52.90 884,410 $2.34 B
06/26/2024 $48.00 $54.94   (14.46%) $54.99 $48.00 1.59 M $2.37 B
06/25/2024 $49.16 $48.70   (-0.94%) $49.26 $48.51 802,500 $2.10 B
06/24/2024 $49.03 $48.98   (-0.1%) $49.51 $48.82 471,907 $2.12 B
06/21/2024 $48.47 $48.93   (0.95%) $49.25 $48.47 1.22 M $2.14 B
06/20/2024 $48.81 $48.20   (-1.25%) $49.03 $48.16 416,711 $2.11 B
06/18/2024 $49.44 $48.97   (-0.95%) $49.58 $48.79 980,100 $2.14 B
06/17/2024 $49.45 $49.50   (0.1%) $49.60 $49.09 274,600 $2.17 B
06/14/2024 $49.95 $49.53   (-0.84%) $50.10 $49.51 342,402 $2.17 B
06/13/2024 $50.36 $50.02   (-0.68%) $50.37 $49.98 329,601 $2.19 B
06/12/2024 $51.17 $50.57   (-1.17%) $51.37 $50.37 666,217 $2.22 B
06/11/2024 $49.53 $50.47   (1.9%) $50.52 $49.38 394,212 $2.21 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.