5 DAY PERFORMANCE
+1.95%
1 MONTH PERFORMANCE
+4.33%
3 MONTH PERFORMANCE
+5.11%
6 MONTH PERFORMANCE
-6.36%
YEAR-TO-DATE PERFORMANCE
-7.51%
1 YEAR PERFORMANCE
+20.26%
Progress Software Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $60.60 | $60.51 (-0.16%) | $60.60 | $59.99 | 17,794 | |
| 04/30/2025 | $59.33 | $59.96 (1.06%) | $60.09 | $58.84 | 383,300 | $2.59 B |
| 04/29/2025 | $59.10 | $59.89 (1.34%) | $60.00 | $59.10 | 441,176 | $2.59 B |
| 04/28/2025 | $59.19 | $59.18 (-0.02%) | $59.69 | $58.62 | 272,317 | $2.56 B |
| 04/25/2025 | $59.09 | $59.11 (0.03%) | $59.29 | $58.41 | 598,597 | $2.56 B |
| 04/24/2025 | $58.27 | $59.07 (1.37%) | $59.14 | $58.15 | 455,100 | $2.56 B |
| 04/23/2025 | $58.15 | $58.36 (0.36%) | $59.76 | $57.37 | 1.25 M | $2.52 B |
| 04/22/2025 | $55.58 | $56.64 (1.91%) | $56.73 | $55.17 | 458,300 | $2.45 B |
| 04/21/2025 | $55.46 | $54.83 (-1.14%) | $55.58 | $54.32 | 399,300 | $2.37 B |
| 04/17/2025 | $56.01 | $56.00 (-0.02%) | $56.43 | $55.57 | 433,117 | $2.42 B |
| 04/16/2025 | $56.63 | $56.07 (-0.99%) | $57.38 | $55.71 | 468,700 | $2.43 B |
| 04/15/2025 | $57.93 | $57.08 (-1.47%) | $57.94 | $56.78 | 400,910 | $2.47 B |
| 04/14/2025 | $58.15 | $57.46 (-1.19%) | $58.67 | $56.75 | 346,156 | $2.49 B |
| 04/11/2025 | $56.54 | $57.70 (2.05%) | $57.84 | $55.85 | 552,800 | $2.50 B |
| 04/10/2025 | $55.69 | $56.84 (2.07%) | $57.43 | $55.52 | 703,600 | $2.46 B |
| 04/09/2025 | $54.25 | $57.38 (5.77%) | $57.63 | $54.02 | 1.17 M | $2.48 B |
| 04/08/2025 | $57.80 | $54.68 (-5.4%) | $58.82 | $54.00 | 912,800 | $2.37 B |
| 04/07/2025 | $53.74 | $56.45 (5.04%) | $57.46 | $53.71 | 1.09 M | $2.44 B |
| 04/04/2025 | $56.29 | $56.17 (-0.21%) | $57.63 | $56.02 | 1.04 M | $2.43 B |
| 04/03/2025 | $56.93 | $57.99 (1.86%) | $58.70 | $56.91 | 1.11 M | $2.51 B |
| 04/02/2025 | $56.92 | $58.98 (3.62%) | $59.34 | $56.70 | 1.28 M | $2.55 B |
| 04/01/2025 | $54.50 | $57.76 (5.98%) | $57.96 | $54.35 | 2.60 M | $2.50 B |
| 03/31/2025 | $51.25 | $51.51 (0.51%) | $52.00 | $50.68 | 1.30 M | $2.23 B |
| 03/28/2025 | $53.64 | $51.39 (-4.19%) | $53.64 | $51.35 | 987,100 | $2.22 B |
| 03/27/2025 | $54.16 | $53.52 (-1.18%) | $54.27 | $53.43 | 615,900 | $2.31 B |
| 03/26/2025 | $55.04 | $54.25 (-1.44%) | $55.74 | $53.80 | 684,600 | $2.34 B |
| 03/25/2025 | $54.95 | $55.16 (0.38%) | $55.48 | $54.58 | 1.02 M | $2.38 B |
| 03/24/2025 | $54.90 | $55.00 (0.18%) | $55.68 | $54.42 | 764,314 | $2.38 B |
| 03/21/2025 | $53.94 | $54.43 (0.91%) | $54.80 | $53.74 | 2.13 M | $2.35 B |
| 03/20/2025 | $55.04 | $54.22 (-1.49%) | $55.49 | $54.08 | 373,727 | $2.34 B |
| 03/19/2025 | $55.61 | $55.41 (-0.36%) | $56.26 | $54.81 | 413,300 | $2.39 B |
| 03/18/2025 | $54.95 | $55.65 (1.27%) | $55.72 | $54.53 | 379,311 | $2.40 B |
| 03/17/2025 | $55.20 | $55.34 (0.25%) | $55.90 | $54.67 | 492,220 | $2.39 B |
| 03/14/2025 | $53.88 | $55.23 (2.51%) | $55.46 | $53.73 | 859,102 | $2.38 B |
| 03/13/2025 | $54.34 | $53.69 (-1.2%) | $54.43 | $53.59 | 447,700 | $2.32 B |
| 03/12/2025 | $55.29 | $54.57 (-1.3%) | $55.47 | $54.46 | 530,200 | $2.36 B |
| 03/11/2025 | $56.25 | $55.14 (-1.97%) | $56.25 | $54.91 | 576,600 | $2.38 B |
| 03/10/2025 | $56.94 | $56.24 (-1.23%) | $57.40 | $55.87 | 514,338 | $2.43 B |
| 03/07/2025 | $55.46 | $57.23 (3.19%) | $57.31 | $55.21 | 679,500 | $2.47 B |
| 03/06/2025 | $55.41 | $55.61 (0.36%) | $56.07 | $54.91 | 500,800 | $2.40 B |
| 03/05/2025 | $54.89 | $55.90 (1.84%) | $56.17 | $54.89 | 491,111 | $2.41 B |
| 03/04/2025 | $53.77 | $54.98 (2.25%) | $55.31 | $53.65 | 450,264 | $2.37 B |
| 03/03/2025 | $54.79 | $54.04 (-1.37%) | $54.99 | $53.93 | 800,549 | $2.33 B |
| 02/28/2025 | $54.40 | $54.64 (0.44%) | $54.97 | $53.91 | 801,813 | $2.36 B |
| 02/27/2025 | $55.60 | $54.31 (-2.32%) | $55.68 | $54.28 | 504,800 | $2.35 B |
| 02/26/2025 | $56.60 | $55.53 (-1.89%) | $56.88 | $55.51 | 655,504 | $2.40 B |
| 02/25/2025 | $55.93 | $56.71 (1.39%) | $57.14 | $55.71 | 605,700 | $2.45 B |
| 02/24/2025 | $55.45 | $55.89 (0.79%) | $56.19 | $55.11 | 833,537 | $2.41 B |
| 02/21/2025 | $56.56 | $55.10 (-2.58%) | $56.84 | $55.04 | 570,017 | $2.38 B |
| 02/20/2025 | $56.56 | $56.56 (0%) | $56.87 | $56.16 | 667,600 | $2.44 B |
| 02/19/2025 | $57.15 | $56.66 (-0.86%) | $57.22 | $56.49 | 380,100 | $2.45 B |
| 02/18/2025 | $57.21 | $57.72 (0.89%) | $57.88 | $56.91 | 767,300 | $2.49 B |
| 02/14/2025 | $58.10 | $57.32 (-1.34%) | $58.47 | $56.86 | 900,400 | $2.48 B |
| 02/13/2025 | $57.36 | $57.91 (0.96%) | $58.00 | $56.84 | 278,400 | $2.50 B |
| 02/12/2025 | $56.82 | $57.09 (0.48%) | $57.64 | $56.46 | 832,423 | $2.47 B |
| 02/11/2025 | $57.55 | $57.43 (-0.21%) | $57.94 | $57.04 | 749,200 | $2.48 B |
| 02/10/2025 | $57.81 | $58.00 (0.33%) | $59.17 | $57.66 | 597,472 | $2.50 B |
| 02/07/2025 | $57.45 | $57.19 (-0.45%) | $57.45 | $56.63 | 519,123 | $2.47 B |
| 02/06/2025 | $57.59 | $57.22 (-0.64%) | $57.64 | $56.81 | 857,600 | $2.47 B |
| 02/05/2025 | $57.33 | $57.63 (0.52%) | $57.87 | $57.28 | 534,000 | $2.49 B |
| 02/04/2025 | $56.80 | $57.33 (0.93%) | $57.45 | $56.42 | 687,300 | $2.48 B |
| 02/03/2025 | $56.24 | $56.67 (0.76%) | $56.90 | $55.20 | 1.16 M | $2.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
