5 DAY PERFORMANCE
-1.97%
1 MONTH PERFORMANCE
-10.68%
3 MONTH PERFORMANCE
-10.25%
6 MONTH PERFORMANCE
-21.40%
YEAR-TO-DATE PERFORMANCE
-16.64%
1 YEAR PERFORMANCE
-37.96%
Progress Software Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $35.02 | $35.81 (2.26%) | $36.03 | $34.57 | 722.49 K | $1.50 B |
| 02/17/2026 | $36.28 | $35.05 (-3.39%) | $36.52 | $34.81 | 831.94 K | $1.51 B |
| 02/13/2026 | $36.00 | $36.53 (1.47%) | $37.06 | $35.29 | 826.70 K | $1.57 B |
| 02/12/2026 | $40.65 | $35.66 (-12.28%) | $40.75 | $35.26 | 1.39 M | $1.53 B |
| 02/11/2026 | $43.99 | $40.95 (-6.91%) | $44.22 | $40.74 | 785.90 K | $1.76 B |
| 02/10/2026 | $43.10 | $44.12 (2.37%) | $44.53 | $43.10 | 846.90 K | $1.90 B |
| 02/09/2026 | $42.86 | $42.89 (0.07%) | $43.21 | $41.85 | 1.08 M | $1.84 B |
| 02/06/2026 | $41.84 | $42.99 (2.75%) | $43.14 | $41.58 | 898.20 K | $1.85 B |
| 02/05/2026 | $40.80 | $41.41 (1.5%) | $42.00 | $40.80 | 1.00 M | $1.78 B |
| 02/04/2026 | $39.51 | $40.73 (3.09%) | $41.40 | $39.15 | 937.11 K | $1.75 B |
| 02/03/2026 | $40.65 | $40.05 (-1.48%) | $41.35 | $39.30 | 1.55 M | $1.72 B |
| 02/02/2026 | $41.30 | $40.99 (-0.75%) | $41.98 | $40.64 | 811.56 K | $1.76 B |
| 01/30/2026 | $39.89 | $40.92 (2.58%) | $41.35 | $39.79 | 1.08 M | $1.76 B |
| 01/29/2026 | $40.76 | $39.71 (-2.58%) | $41.08 | $39.07 | 1.22 M | $1.71 B |
| 01/28/2026 | $41.97 | $41.41 (-1.33%) | $42.32 | $41.02 | 861.64 K | $1.78 B |
| 01/27/2026 | $42.76 | $41.66 (-2.57%) | $43.00 | $41.43 | 922.86 K | $1.79 B |
| 01/26/2026 | $42.37 | $42.89 (1.23%) | $43.37 | $42.30 | 1.06 M | $1.84 B |
| 01/23/2026 | $42.75 | $42.43 (-0.75%) | $43.43 | $42.35 | 968.90 K | $1.82 B |
| 01/22/2026 | $42.95 | $42.75 (-0.47%) | $43.82 | $42.42 | 1.43 M | $1.84 B |
| 01/21/2026 | $42.05 | $42.70 (1.55%) | $47.25 | $42.05 | 3.42 M | $1.84 B |
| 01/20/2026 | $39.34 | $38.60 (-1.88%) | $39.95 | $38.54 | 983.32 K | $1.66 B |
| 01/16/2026 | $40.80 | $40.09 (-1.74%) | $41.28 | $38.91 | 620.44 K | $1.72 B |
| 01/15/2026 | $41.42 | $40.92 (-1.21%) | $41.74 | $40.70 | 430.92 K | $1.76 B |
| 01/14/2026 | $42.08 | $41.42 (-1.57%) | $42.57 | $40.86 | 510.40 K | $1.78 B |
| 01/13/2026 | $43.85 | $42.19 (-3.79%) | $43.85 | $42.09 | 545.65 K | $1.81 B |
| 01/12/2026 | $42.33 | $43.83 (3.54%) | $43.87 | $41.93 | 561.80 K | $1.88 B |
| 01/09/2026 | $42.01 | $42.36 (0.83%) | $42.59 | $41.80 | 354.62 K | $1.82 B |
| 01/08/2026 | $42.46 | $42.08 (-0.89%) | $42.77 | $41.82 | 776.40 K | $1.81 B |
| 01/07/2026 | $41.74 | $42.85 (2.66%) | $42.90 | $41.54 | 556.10 K | $1.84 B |
| 01/06/2026 | $40.59 | $41.52 (2.29%) | $41.98 | $40.45 | 947.30 K | $1.78 B |
| 01/05/2026 | $40.70 | $40.69 (-0.02%) | $41.20 | $39.60 | 923.80 K | $1.75 B |
| 01/02/2026 | $42.99 | $41.07 (-4.47%) | $42.99 | $40.57 | 614.40 K | $1.77 B |
| 12/31/2025 | $43.39 | $42.96 (-0.99%) | $43.43 | $42.80 | 298.33 K | $1.85 B |
| 12/30/2025 | $43.44 | $43.45 (0.02%) | $43.74 | $43.38 | 251.62 K | $1.87 B |
| 12/29/2025 | $43.53 | $43.60 (0.16%) | $43.96 | $43.15 | 338.15 K | $1.87 B |
| 12/26/2025 | $42.73 | $43.53 (1.87%) | $43.70 | $42.42 | 382.42 K | $1.87 B |
| 12/24/2025 | $42.72 | $42.83 (0.26%) | $43.09 | $42.31 | 164.80 K | $1.84 B |
| 12/23/2025 | $43.00 | $42.83 (-0.4%) | $43.33 | $42.23 | 423.10 K | $1.84 B |
| 12/22/2025 | $43.12 | $43.00 (-0.28%) | $43.88 | $42.89 | 777.90 K | $1.85 B |
| 12/19/2025 | $43.15 | $42.99 (-0.37%) | $43.41 | $42.41 | 1.14 M | $1.85 B |
| 12/18/2025 | $43.97 | $43.43 (-1.23%) | $44.12 | $43.01 | 529.64 K | $1.87 B |
| 12/17/2025 | $43.26 | $43.61 (0.81%) | $44.29 | $42.69 | 560.14 K | $1.87 B |
| 12/16/2025 | $43.59 | $43.41 (-0.41%) | $43.78 | $43.06 | 748.20 K | $1.87 B |
| 12/15/2025 | $44.89 | $43.94 (-2.12%) | $45.11 | $43.62 | 419.30 K | $1.89 B |
| 12/12/2025 | $45.09 | $44.80 (-0.64%) | $45.28 | $44.68 | 332.70 K | $1.93 B |
| 12/11/2025 | $44.46 | $45.10 (1.44%) | $45.49 | $44.20 | 419.60 K | $1.94 B |
| 12/10/2025 | $44.43 | $44.60 (0.38%) | $45.02 | $43.87 | 571.10 K | $1.92 B |
| 12/09/2025 | $43.88 | $44.33 (1.03%) | $44.98 | $43.88 | 366.16 K | $1.91 B |
| 12/08/2025 | $43.70 | $43.88 (0.41%) | $44.35 | $43.56 | 596.23 K | $1.89 B |
| 12/05/2025 | $43.30 | $43.54 (0.55%) | $43.95 | $43.26 | 389.80 K | $1.87 B |
| 12/04/2025 | $43.38 | $43.33 (-0.12%) | $43.75 | $42.98 | 330.70 K | $1.86 B |
| 12/03/2025 | $42.66 | $43.38 (1.69%) | $43.60 | $42.47 | 636.70 K | $1.86 B |
| 12/02/2025 | $42.16 | $42.79 (1.49%) | $43.00 | $41.95 | 380.16 K | $1.84 B |
| 12/01/2025 | $41.23 | $41.95 (1.75%) | $42.59 | $41.19 | 609.82 K | $1.80 B |
| 11/28/2025 | $41.47 | $41.41 (-0.14%) | $41.77 | $41.17 | 206.40 K | $1.78 B |
| 11/26/2025 | $41.35 | $41.21 (-0.34%) | $41.69 | $41.00 | 465.61 K | $1.77 B |
| 11/25/2025 | $40.23 | $41.66 (3.55%) | $41.76 | $40.23 | 450.00 K | $1.79 B |
| 11/24/2025 | $40.47 | $40.07 (-0.99%) | $40.66 | $39.64 | 725.10 K | $1.72 B |
| 11/21/2025 | $39.60 | $40.62 (2.58%) | $41.00 | $39.14 | 422.10 K | $1.75 B |
| 11/20/2025 | $39.77 | $39.64 (-0.33%) | $40.44 | $39.43 | 733.82 K | $1.70 B |
| 11/19/2025 | $39.94 | $39.42 (-1.3%) | $40.40 | $39.28 | 626.08 K | $1.69 B |
| 11/18/2025 | $39.55 | $39.90 (0.88%) | $40.24 | $39.00 | 792.00 K | $1.72 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.
