• SPX
  • 5998.4
  • 0.49 %
  • 29.0601
  • DJI
  • 44691.87
  • 0.89 %
  • 395.35
  • N225
  • 38780.14
  • 1.3 %
  • 496.2891
  • FTSE
  • 8300.01
  • 0.46 %
  • 37.93
  • IXIC
  • 19100.7364
  • 0.51 %
  • 97.09
Progress Software Corporation (PRGS) Charts

Progress Software Corporation (PRGS) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$70.24

$0.99

(1.43%)

Day's range
$69.65
Day's range
$70.4
  • 5 DAY PERFORMANCE

    +4.66%
  • 1 MONTH PERFORMANCE

    +8.23%
  • 3 MONTH PERFORMANCE

    +21.52%
  • 6 MONTH PERFORMANCE

    +39.61%
  • YEAR-TO-DATE PERFORMANCE

    +29.36%
  • 1 YEAR PERFORMANCE

    +31.31%

Progress Software Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/25/2024 $70.00 $70.25   (0.36%) $70.40 $69.65 57,225
11/22/2024 $69.03 $69.25   (0.32%) $69.39 $68.55 396,268 $2.97 B
11/21/2024 $67.51 $68.73   (1.81%) $69.62 $67.51 421,807 $2.95 B
11/20/2024 $66.07 $67.11   (1.57%) $67.18 $65.32 1.11 M $2.88 B
11/19/2024 $65.63 $65.79   (0.24%) $66.14 $65.63 238,100 $2.82 B
11/18/2024 $66.49 $66.16   (-0.5%) $66.70 $65.00 201,484 $2.84 B
11/15/2024 $67.15 $66.51   (-0.95%) $67.17 $65.86 292,300 $2.85 B
11/14/2024 $68.25 $67.25   (-1.47%) $68.63 $67.19 247,300 $2.88 B
11/13/2024 $68.87 $68.06   (-1.18%) $68.95 $68.00 297,022 $2.92 B
11/12/2024 $68.34 $68.53   (0.28%) $68.95 $67.96 342,500 $2.94 B
11/11/2024 $67.89 $68.28   (0.57%) $68.50 $67.52 414,048 $2.93 B
11/08/2024 $67.73 $67.59   (-0.21%) $68.30 $66.72 335,500 $2.90 B
11/07/2024 $67.67 $67.41   (-0.38%) $68.09 $66.83 462,300 $2.89 B
11/06/2024 $66.31 $67.80   (2.25%) $67.88 $65.54 641,911 $2.91 B
11/05/2024 $64.02 $64.77   (1.17%) $64.98 $64.02 296,800 $2.78 B
11/04/2024 $63.97 $63.94   (-0.05%) $64.51 $63.78 437,800 $2.74 B
11/01/2024 $64.02 $64.35   (0.52%) $64.74 $63.92 261,000 $2.76 B
10/31/2024 $64.63 $64.09   (-0.84%) $64.89 $64.07 444,825 $2.75 B
10/30/2024 $65.15 $64.68   (-0.72%) $65.33 $64.50 547,536 $2.77 B
10/29/2024 $64.32 $65.13   (1.26%) $65.22 $64.32 289,400 $2.79 B
10/28/2024 $65.37 $64.70   (-1.02%) $65.37 $64.66 468,400 $2.77 B
10/25/2024 $65.47 $64.90   (-0.87%) $65.54 $64.39 416,427 $2.78 B
10/24/2024 $65.08 $65.12   (0.06%) $65.27 $64.70 297,600 $2.79 B
10/23/2024 $65.10 $64.87   (-0.35%) $65.48 $64.68 300,100 $2.78 B
10/22/2024 $65.43 $65.41   (-0.03%) $65.94 $65.20 368,200 $2.80 B
10/21/2024 $66.16 $65.38   (-1.18%) $66.16 $65.32 429,000 $2.80 B
10/18/2024 $66.50 $65.91   (-0.89%) $66.69 $65.67 274,300 $2.83 B
10/17/2024 $67.12 $66.33   (-1.18%) $67.13 $65.94 356,000 $2.84 B
10/16/2024 $66.90 $67.25   (0.52%) $67.90 $66.50 658,900 $2.88 B
10/15/2024 $66.35 $66.62   (0.41%) $67.12 $66.32 509,300 $2.86 B
10/14/2024 $65.35 $66.25   (1.38%) $66.30 $65.14 756,413 $2.84 B
10/11/2024 $65.32 $65.35   (0.05%) $65.83 $65.21 428,246 $2.80 B
10/10/2024 $66.24 $65.22   (-1.54%) $66.53 $65.18 732,957 $2.80 B
10/09/2024 $66.22 $66.75   (0.8%) $66.99 $66.00 420,021 $2.92 B
10/08/2024 $66.02 $66.02   (0%) $66.26 $65.52 380,900 $2.89 B
10/07/2024 $65.88 $65.84   (-0.06%) $66.65 $65.59 380,900 $2.82 B
10/04/2024 $65.39 $66.29   (1.38%) $66.36 $64.67 386,500 $2.84 B
10/03/2024 $65.06 $64.81   (-0.38%) $65.74 $64.53 601,524 $2.78 B
10/02/2024 $65.25 $65.42   (0.26%) $66.16 $64.55 609,800 $2.80 B
10/01/2024 $67.48 $65.80   (-2.49%) $67.48 $65.62 845,300 $2.82 B
09/30/2024 $66.01 $67.37   (2.06%) $67.40 $65.97 1.13 M $2.89 B
09/27/2024 $65.90 $66.30   (0.61%) $66.52 $65.20 855,212 $2.84 B
09/26/2024 $64.39 $65.84   (2.25%) $66.06 $64.32 1.81 M $2.82 B
09/25/2024 $61.16 $63.92   (4.51%) $65.84 $59.88 4.43 M $2.74 B
09/24/2024 $56.97 $57.15   (0.32%) $57.54 $56.23 993,347 $2.45 B
09/23/2024 $57.93 $56.88   (-1.81%) $58.35 $56.81 809,891 $2.44 B
09/20/2024 $57.90 $57.59   (-0.54%) $58.23 $57.30 1.31 M $2.49 B
09/19/2024 $58.37 $57.67   (-1.2%) $58.37 $57.46 348,000 $2.49 B
09/18/2024 $58.21 $57.52   (-1.19%) $58.45 $57.22 326,400 $2.49 B
09/17/2024 $58.54 $58.14   (-0.68%) $58.78 $58.10 352,400 $2.51 B
09/16/2024 $58.29 $58.16   (-0.22%) $58.60 $57.85 264,500 $2.51 B
09/13/2024 $57.48 $57.99   (0.89%) $58.36 $57.36 261,500 $2.51 B
09/12/2024 $57.50 $57.27   (-0.4%) $57.50 $56.96 231,500 $2.47 B
09/11/2024 $57.34 $57.23   (-0.19%) $57.66 $56.50 675,302 $2.47 B
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
×
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 Stocks.News!

Create Your Account

Email Verification

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