-
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 |