-
5 DAY PERFORMANCE
+3.96% -
1 MONTH PERFORMANCE
+1.61% -
3 MONTH PERFORMANCE
+20.69% -
6 MONTH PERFORMANCE
+30.31% -
YEAR-TO-DATE PERFORMANCE
+23.20% -
1 YEAR PERFORMANCE
+26.42%
Progress Software Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $67.67 | $66.83 (-1.24%) | $68.06 | $66.83 | 193,441 | |
| 11/06/2024 | $66.31 | $67.80 (2.25%) | $67.88 | $65.54 | 641,910 | $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 |
| 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 |