NasdaqGS - Delayed Quote • USD
Progress Software Corporation (PRGS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 50.86 | 51.10 | 50.18 | 50.34 | 50.34 | 277,700 |
Apr 25, 2024 | 51.25 | 51.27 | 50.52 | 50.70 | 50.70 | 354,300 |
Apr 24, 2024 | 51.34 | 51.77 | 51.31 | 51.63 | 51.63 | 442,000 |
Apr 23, 2024 | 51.13 | 51.81 | 50.82 | 51.43 | 51.43 | 638,900 |
Apr 22, 2024 | 50.81 | 51.29 | 50.50 | 51.19 | 51.19 | 451,100 |
Apr 19, 2024 | 50.21 | 50.48 | 49.96 | 50.41 | 50.41 | 468,800 |
Apr 18, 2024 | 50.62 | 50.68 | 50.06 | 50.19 | 50.19 | 560,000 |
Apr 17, 2024 | 50.86 | 51.07 | 50.28 | 50.59 | 50.59 | 635,500 |
Apr 16, 2024 | 49.87 | 51.05 | 49.00 | 50.72 | 50.72 | 553,500 |
Apr 15, 2024 | 51.01 | 51.13 | 50.04 | 50.06 | 50.06 | 382,400 |
Apr 12, 2024 | 51.40 | 51.64 | 50.81 | 50.98 | 50.98 | 396,100 |
Apr 11, 2024 | 50.97 | 52.13 | 50.85 | 51.67 | 51.67 | 608,000 |
Apr 10, 2024 | 50.60 | 51.46 | 50.34 | 50.99 | 50.99 | 506,900 |
Apr 9, 2024 | 50.72 | 51.61 | 50.72 | 51.31 | 51.31 | 803,800 |
Apr 8, 2024 | 51.01 | 51.19 | 50.39 | 50.46 | 50.46 | 267,200 |
Apr 5, 2024 | 50.94 | 51.39 | 50.86 | 50.87 | 50.87 | 297,600 |
Apr 4, 2024 | 51.80 | 52.33 | 50.98 | 51.06 | 51.06 | 470,200 |
Apr 3, 2024 | 51.90 | 52.43 | 51.45 | 51.60 | 51.60 | 461,000 |
Apr 2, 2024 | 52.14 | 52.54 | 51.70 | 52.19 | 52.19 | 756,200 |
Apr 1, 2024 | 53.29 | 53.81 | 52.13 | 52.78 | 52.78 | 1,104,700 |
Mar 28, 2024 | 53.20 | 53.83 | 52.60 | 53.31 | 53.31 | 1,199,000 |
Mar 27, 2024 | 52.72 | 53.20 | 51.50 | 52.63 | 52.63 | 2,288,700 |
Mar 26, 2024 | 53.20 | 53.26 | 51.97 | 52.65 | 52.65 | 1,480,500 |
Mar 25, 2024 | 52.41 | 53.33 | 52.16 | 52.76 | 52.76 | 1,389,100 |
Mar 22, 2024 | 52.68 | 52.98 | 52.21 | 52.48 | 52.48 | 839,700 |
Mar 21, 2024 | 53.35 | 53.90 | 52.74 | 52.89 | 52.89 | 420,800 |
Mar 20, 2024 | 52.94 | 53.50 | 52.74 | 52.98 | 52.98 | 321,900 |
Mar 19, 2024 | 52.77 | 53.87 | 52.72 | 53.01 | 53.01 | 566,800 |
Mar 18, 2024 | 52.50 | 53.01 | 52.40 | 52.82 | 52.82 | 365,200 |
Mar 15, 2024 | 52.35 | 52.88 | 52.33 | 52.58 | 52.58 | 642,600 |
Mar 14, 2024 | 53.75 | 53.75 | 52.79 | 52.94 | 52.94 | 256,700 |
Mar 13, 2024 | 53.76 | 54.15 | 53.57 | 53.67 | 53.67 | 346,300 |
Mar 12, 2024 | 53.76 | 54.20 | 53.69 | 53.74 | 53.74 | 243,900 |
Mar 11, 2024 | 53.65 | 53.88 | 53.40 | 53.80 | 53.80 | 341,000 |
Mar 8, 2024 | 54.53 | 54.57 | 53.80 | 53.89 | 53.89 | 426,000 |
Mar 7, 2024 | 53.31 | 54.24 | 52.81 | 53.91 | 53.91 | 352,500 |
Mar 6, 2024 | 52.70 | 53.52 | 52.65 | 53.07 | 53.07 | 683,300 |
Mar 5, 2024 | 52.35 | 52.89 | 51.98 | 52.54 | 52.54 | 775,000 |
Mar 4, 2024 | 53.09 | 53.30 | 52.23 | 52.40 | 52.40 | 579,800 |
Mar 1, 2024 | 53.25 | 53.49 | 52.19 | 53.35 | 53.35 | 591,100 |
Feb 29, 2024 | 0.18 Dividend | |||||
Feb 29, 2024 | 53.21 | 54.09 | 52.71 | 53.36 | 53.36 | 895,400 |
Feb 28, 2024 | 52.91 | 54.00 | 52.43 | 52.66 | 52.49 | 4,584,800 |
Feb 27, 2024 | 53.60 | 54.69 | 53.07 | 53.13 | 52.95 | 2,398,300 |
Feb 26, 2024 | 56.17 | 56.51 | 55.82 | 56.07 | 55.88 | 344,700 |
Feb 23, 2024 | 55.06 | 56.55 | 54.62 | 56.49 | 56.30 | 266,000 |
Feb 22, 2024 | 55.00 | 55.25 | 54.43 | 54.80 | 54.62 | 598,400 |
Feb 21, 2024 | 55.10 | 55.10 | 54.11 | 54.68 | 54.50 | 350,900 |
Feb 20, 2024 | 55.64 | 56.03 | 55.48 | 55.56 | 55.38 | 270,900 |
Feb 16, 2024 | 56.23 | 56.95 | 55.82 | 56.12 | 55.93 | 259,700 |
Feb 15, 2024 | 55.94 | 56.47 | 55.81 | 56.35 | 56.16 | 289,500 |
Feb 14, 2024 | 55.53 | 55.64 | 54.96 | 55.46 | 55.28 | 252,200 |
Feb 13, 2024 | 55.49 | 56.25 | 54.66 | 54.98 | 54.80 | 393,500 |
Feb 12, 2024 | 57.29 | 57.33 | 56.71 | 56.72 | 56.53 | 200,800 |
Feb 9, 2024 | 57.38 | 57.60 | 57.00 | 57.14 | 56.95 | 408,900 |
Feb 8, 2024 | 56.81 | 57.40 | 56.59 | 57.38 | 57.19 | 254,200 |
Feb 7, 2024 | 57.44 | 57.57 | 56.77 | 56.81 | 56.62 | 317,200 |
Feb 6, 2024 | 56.81 | 57.48 | 56.74 | 57.45 | 57.26 | 673,900 |
Feb 5, 2024 | 56.67 | 56.90 | 56.15 | 56.68 | 56.49 | 417,600 |
Feb 2, 2024 | 57.79 | 58.07 | 57.01 | 57.22 | 57.03 | 408,600 |
Feb 1, 2024 | 56.81 | 57.99 | 56.28 | 57.93 | 57.74 | 470,000 |
Jan 31, 2024 | 57.26 | 57.72 | 56.73 | 56.81 | 56.62 | 382,000 |
Jan 30, 2024 | 57.70 | 58.07 | 57.46 | 57.56 | 57.37 | 326,300 |
Jan 29, 2024 | 57.10 | 58.07 | 56.95 | 57.60 | 57.41 | 434,300 |
Jan 26, 2024 | 59.23 | 59.23 | 58.40 | 58.41 | 58.22 | 190,000 |
Jan 25, 2024 | 59.90 | 59.90 | 58.53 | 58.94 | 58.74 | 348,800 |
Jan 24, 2024 | 60.00 | 60.33 | 59.14 | 59.30 | 59.10 | 529,000 |
Jan 23, 2024 | 59.58 | 59.90 | 59.09 | 59.73 | 59.53 | 297,700 |
Jan 22, 2024 | 58.38 | 59.53 | 58.00 | 59.30 | 59.10 | 542,700 |
Jan 19, 2024 | 58.00 | 58.00 | 57.11 | 57.91 | 57.72 | 343,900 |
Jan 18, 2024 | 56.65 | 57.92 | 56.65 | 57.83 | 57.64 | 887,600 |
Jan 17, 2024 | 56.00 | 56.63 | 52.99 | 56.55 | 56.36 | 973,300 |
Jan 16, 2024 | 53.72 | 53.92 | 53.21 | 53.61 | 53.43 | 385,300 |
Jan 12, 2024 | 53.85 | 54.47 | 53.73 | 54.00 | 53.82 | 333,200 |
Jan 11, 2024 | 53.62 | 53.85 | 52.88 | 53.33 | 53.15 | 275,300 |
Jan 10, 2024 | 52.59 | 53.86 | 52.59 | 53.72 | 53.54 | 416,900 |
Jan 9, 2024 | 52.69 | 53.04 | 52.56 | 52.67 | 52.49 | 156,700 |
Jan 8, 2024 | 52.12 | 53.28 | 52.12 | 53.25 | 53.07 | 196,700 |
Jan 5, 2024 | 52.02 | 52.34 | 51.80 | 52.07 | 51.90 | 179,900 |
Jan 4, 2024 | 52.72 | 52.87 | 52.30 | 52.39 | 52.22 | 208,600 |
Jan 3, 2024 | 54.20 | 54.32 | 52.50 | 52.50 | 52.33 | 335,400 |
Jan 2, 2024 | 54.09 | 54.31 | 53.71 | 54.29 | 54.11 | 302,300 |
Dec 29, 2023 | 54.41 | 54.49 | 54.02 | 54.30 | 54.12 | 140,200 |
Dec 28, 2023 | 54.68 | 54.89 | 54.41 | 54.43 | 54.25 | 174,100 |
Dec 27, 2023 | 55.54 | 55.54 | 54.82 | 54.83 | 54.65 | 187,200 |
Dec 26, 2023 | 55.18 | 55.65 | 54.86 | 55.46 | 55.28 | 131,800 |
Dec 22, 2023 | 55.08 | 55.35 | 54.71 | 54.93 | 54.75 | 147,400 |
Dec 21, 2023 | 55.34 | 55.51 | 54.51 | 54.98 | 54.80 | 168,700 |
Dec 20, 2023 | 55.66 | 56.13 | 54.85 | 54.86 | 54.68 | 299,200 |
Dec 19, 2023 | 55.14 | 55.66 | 54.80 | 55.63 | 55.45 | 550,100 |
Dec 18, 2023 | 55.07 | 55.10 | 54.42 | 55.00 | 54.82 | 396,300 |
Dec 15, 2023 | 55.68 | 55.72 | 54.30 | 54.83 | 54.65 | 542,600 |
Dec 14, 2023 | 54.71 | 55.74 | 54.50 | 55.54 | 55.36 | 453,300 |
Dec 13, 2023 | 53.69 | 54.56 | 53.50 | 54.52 | 54.34 | 293,700 |
Dec 12, 2023 | 54.16 | 54.16 | 53.47 | 53.61 | 53.43 | 303,500 |
Dec 11, 2023 | 53.28 | 53.90 | 53.05 | 53.86 | 53.68 | 248,800 |
Dec 8, 2023 | 53.15 | 53.79 | 52.99 | 53.44 | 53.26 | 283,100 |
Dec 7, 2023 | 53.72 | 53.79 | 52.74 | 53.09 | 52.91 | 292,900 |
Dec 6, 2023 | 54.38 | 54.57 | 53.56 | 53.59 | 53.41 | 363,700 |
Dec 5, 2023 | 54.49 | 54.54 | 53.98 | 54.37 | 54.19 | 292,400 |
Dec 4, 2023 | 54.43 | 54.98 | 54.21 | 54.75 | 54.57 | 196,600 |
Dec 1, 2023 | 53.87 | 54.66 | 53.41 | 54.65 | 54.47 | 237,700 |
Nov 30, 2023 | 0.18 Dividend | |||||
Nov 30, 2023 | 54.05 | 54.05 | 52.83 | 53.86 | 53.68 | 223,000 |
Nov 29, 2023 | 53.82 | 54.72 | 53.75 | 54.19 | 53.84 | 219,800 |
Nov 28, 2023 | 53.68 | 53.96 | 53.41 | 53.51 | 53.16 | 162,700 |
Nov 27, 2023 | 53.44 | 54.32 | 53.32 | 53.88 | 53.53 | 262,600 |
Nov 24, 2023 | 53.35 | 53.73 | 53.25 | 53.49 | 53.14 | 71,700 |
Nov 22, 2023 | 53.72 | 54.04 | 53.46 | 53.51 | 53.16 | 335,700 |
Nov 21, 2023 | 53.61 | 54.00 | 53.08 | 53.33 | 52.98 | 148,200 |
Nov 20, 2023 | 52.97 | 53.75 | 52.91 | 53.62 | 53.27 | 116,700 |
Nov 17, 2023 | 53.73 | 53.73 | 52.78 | 53.08 | 52.73 | 201,700 |
Nov 16, 2023 | 53.66 | 53.87 | 53.37 | 53.52 | 53.17 | 200,900 |
Nov 15, 2023 | 53.88 | 54.43 | 53.68 | 53.92 | 53.57 | 177,200 |
Nov 14, 2023 | 53.22 | 53.94 | 53.02 | 53.92 | 53.57 | 544,400 |
Nov 13, 2023 | 52.17 | 52.49 | 51.84 | 52.08 | 51.74 | 192,500 |
Nov 10, 2023 | 51.85 | 52.59 | 51.37 | 52.26 | 51.92 | 191,000 |
Nov 9, 2023 | 52.57 | 52.57 | 51.77 | 51.79 | 51.45 | 291,600 |
Nov 8, 2023 | 52.84 | 53.00 | 52.09 | 52.49 | 52.15 | 188,500 |
Nov 7, 2023 | 52.00 | 53.18 | 51.95 | 52.92 | 52.57 | 277,500 |
Nov 6, 2023 | 50.91 | 52.14 | 50.86 | 52.09 | 51.75 | 308,200 |
Nov 3, 2023 | 50.34 | 51.12 | 49.95 | 51.07 | 50.74 | 571,500 |
Nov 2, 2023 | 51.77 | 51.77 | 49.02 | 49.67 | 49.35 | 750,500 |
Nov 1, 2023 | 51.16 | 51.37 | 50.46 | 51.10 | 50.77 | 196,400 |
Oct 31, 2023 | 50.96 | 51.63 | 50.80 | 51.38 | 51.04 | 150,100 |
Oct 30, 2023 | 51.00 | 51.01 | 50.14 | 50.96 | 50.63 | 216,400 |
Oct 27, 2023 | 50.56 | 51.00 | 50.17 | 50.54 | 50.21 | 249,900 |
Oct 26, 2023 | 50.42 | 50.89 | 50.06 | 50.59 | 50.26 | 222,700 |
Oct 25, 2023 | 50.69 | 50.96 | 50.05 | 50.06 | 49.73 | 199,800 |
Oct 24, 2023 | 50.68 | 51.16 | 50.28 | 50.97 | 50.64 | 530,500 |
Oct 23, 2023 | 50.45 | 51.06 | 49.88 | 50.26 | 49.93 | 265,100 |
Oct 20, 2023 | 51.57 | 51.57 | 50.73 | 50.74 | 50.41 | 294,700 |
Oct 19, 2023 | 52.34 | 52.79 | 51.33 | 51.35 | 51.01 | 510,600 |
Oct 18, 2023 | 52.76 | 53.05 | 52.40 | 52.53 | 52.19 | 212,600 |
Oct 17, 2023 | 52.39 | 53.74 | 52.06 | 53.19 | 52.84 | 304,700 |
Oct 16, 2023 | 52.69 | 53.47 | 52.61 | 52.66 | 52.32 | 302,200 |
Oct 13, 2023 | 52.75 | 53.08 | 51.73 | 52.33 | 51.99 | 337,000 |
Oct 12, 2023 | 53.98 | 53.98 | 52.56 | 52.83 | 52.48 | 365,000 |
Oct 11, 2023 | 54.02 | 54.54 | 53.42 | 53.78 | 53.43 | 401,600 |
Oct 10, 2023 | 52.98 | 54.92 | 52.98 | 54.06 | 53.71 | 427,700 |
Oct 9, 2023 | 52.27 | 52.82 | 52.14 | 52.69 | 52.35 | 240,700 |
Oct 6, 2023 | 51.50 | 52.63 | 51.50 | 52.53 | 52.19 | 244,000 |
Oct 5, 2023 | 51.74 | 52.09 | 51.34 | 51.66 | 51.32 | 207,100 |
Oct 4, 2023 | 51.41 | 52.09 | 51.17 | 51.80 | 51.46 | 459,400 |
Oct 3, 2023 | 51.94 | 52.21 | 51.33 | 51.47 | 51.13 | 280,600 |
Oct 2, 2023 | 52.50 | 52.56 | 51.82 | 52.18 | 51.84 | 391,100 |
Sep 29, 2023 | 53.53 | 53.88 | 52.44 | 52.58 | 52.24 | 402,300 |
Sep 28, 2023 | 52.76 | 54.17 | 52.17 | 53.35 | 53.00 | 671,900 |
Sep 27, 2023 | 54.71 | 55.45 | 52.51 | 52.69 | 52.35 | 853,000 |
Sep 26, 2023 | 55.76 | 56.25 | 55.27 | 55.37 | 55.01 | 453,500 |
Sep 25, 2023 | 56.20 | 56.47 | 55.84 | 56.17 | 55.80 | 217,500 |
Sep 22, 2023 | 56.37 | 56.83 | 56.18 | 56.26 | 55.89 | 206,000 |
Sep 21, 2023 | 56.39 | 56.87 | 56.30 | 56.30 | 55.93 | 177,100 |
Sep 20, 2023 | 56.75 | 57.45 | 56.75 | 56.85 | 56.48 | 189,300 |
Sep 19, 2023 | 56.98 | 57.10 | 56.49 | 56.72 | 56.35 | 226,900 |
Sep 18, 2023 | 56.74 | 57.30 | 56.61 | 56.99 | 56.62 | 341,800 |
Sep 15, 2023 | 57.63 | 57.63 | 56.48 | 56.74 | 56.37 | 818,500 |
Sep 14, 2023 | 57.72 | 58.03 | 57.39 | 57.60 | 57.22 | 306,000 |
Sep 13, 2023 | 57.92 | 58.40 | 57.25 | 57.57 | 57.19 | 239,500 |
Sep 12, 2023 | 57.70 | 58.21 | 57.00 | 58.09 | 57.71 | 228,200 |
Sep 11, 2023 | 58.42 | 58.72 | 57.89 | 58.08 | 57.70 | 237,800 |
Sep 8, 2023 | 58.46 | 58.64 | 58.11 | 58.24 | 57.86 | 146,700 |
Sep 7, 2023 | 58.88 | 58.97 | 58.15 | 58.34 | 57.96 | 215,000 |
Sep 6, 2023 | 59.32 | 60.03 | 59.13 | 59.34 | 58.95 | 217,300 |
Sep 5, 2023 | 60.47 | 60.47 | 58.57 | 59.24 | 58.85 | 347,300 |
Sep 1, 2023 | 61.06 | 61.50 | 60.83 | 60.88 | 60.48 | 169,800 |
Aug 31, 2023 | 0.18 Dividend | |||||
Aug 31, 2023 | 60.91 | 61.49 | 60.82 | 60.84 | 60.44 | 304,300 |
Aug 30, 2023 | 61.82 | 62.26 | 60.90 | 60.97 | 60.40 | 207,900 |
Aug 29, 2023 | 61.60 | 62.34 | 61.51 | 61.82 | 61.24 | 266,200 |
Aug 28, 2023 | 61.41 | 61.97 | 61.41 | 61.72 | 61.14 | 209,600 |
Aug 25, 2023 | 60.72 | 61.98 | 60.45 | 61.33 | 60.75 | 224,900 |
Aug 24, 2023 | 60.94 | 61.28 | 60.45 | 60.60 | 60.03 | 301,800 |
Aug 23, 2023 | 60.02 | 61.04 | 59.90 | 60.87 | 60.30 | 149,100 |
Aug 22, 2023 | 59.25 | 60.17 | 59.01 | 60.01 | 59.45 | 302,400 |
Aug 21, 2023 | 58.83 | 59.34 | 58.57 | 59.16 | 58.60 | 170,600 |
Aug 18, 2023 | 58.16 | 58.94 | 58.16 | 58.83 | 58.28 | 138,600 |
Aug 17, 2023 | 59.47 | 59.72 | 58.49 | 58.51 | 57.96 | 139,800 |
Aug 16, 2023 | 59.69 | 60.03 | 59.49 | 59.49 | 58.93 | 138,300 |
Aug 15, 2023 | 60.26 | 60.36 | 59.74 | 59.85 | 59.29 | 166,900 |
Aug 14, 2023 | 59.68 | 60.39 | 59.30 | 60.33 | 59.76 | 203,500 |
Aug 11, 2023 | 59.93 | 60.34 | 59.59 | 59.68 | 59.12 | 195,900 |
Aug 10, 2023 | 61.32 | 61.97 | 59.65 | 59.98 | 59.42 | 231,400 |
Aug 9, 2023 | 61.27 | 61.58 | 60.91 | 61.19 | 60.62 | 217,900 |
Aug 8, 2023 | 61.20 | 61.52 | 60.28 | 61.31 | 60.73 | 274,000 |
Aug 7, 2023 | 60.50 | 61.52 | 60.42 | 61.46 | 60.88 | 282,500 |
Aug 4, 2023 | 60.93 | 61.25 | 60.37 | 60.45 | 59.88 | 369,700 |
Aug 3, 2023 | 60.11 | 60.89 | 59.86 | 60.68 | 60.11 | 391,600 |
Aug 2, 2023 | 60.30 | 61.20 | 59.75 | 60.36 | 59.79 | 340,100 |
Aug 1, 2023 | 59.62 | 60.67 | 59.34 | 60.46 | 59.89 | 357,900 |
Jul 31, 2023 | 58.45 | 60.08 | 58.29 | 60.06 | 59.50 | 284,300 |
Jul 28, 2023 | 58.28 | 58.93 | 58.28 | 58.44 | 57.89 | 203,100 |
Jul 27, 2023 | 58.77 | 58.80 | 58.04 | 58.11 | 57.56 | 409,900 |
Jul 26, 2023 | 58.22 | 58.91 | 57.82 | 58.52 | 57.97 | 281,100 |
Jul 25, 2023 | 58.00 | 58.93 | 58.00 | 58.46 | 57.91 | 215,700 |
Jul 24, 2023 | 58.06 | 58.36 | 57.82 | 58.03 | 57.48 | 666,700 |
Jul 21, 2023 | 58.45 | 58.70 | 57.98 | 58.11 | 57.56 | 415,200 |
Jul 20, 2023 | 57.82 | 58.22 | 57.19 | 58.10 | 57.55 | 298,900 |
Jul 19, 2023 | 59.51 | 59.72 | 57.98 | 58.01 | 57.47 | 497,800 |
Jul 18, 2023 | 58.88 | 59.53 | 58.57 | 59.49 | 58.93 | 166,700 |
Jul 17, 2023 | 58.26 | 58.91 | 58.26 | 58.88 | 58.33 | 255,200 |
Jul 14, 2023 | 58.08 | 58.75 | 58.03 | 58.33 | 57.78 | 228,900 |
Jul 13, 2023 | 57.46 | 58.24 | 57.46 | 58.19 | 57.64 | 290,600 |
Jul 12, 2023 | 58.60 | 58.68 | 57.31 | 57.34 | 56.80 | 239,700 |
Jul 11, 2023 | 57.20 | 58.53 | 57.15 | 58.10 | 57.55 | 314,900 |
Jul 10, 2023 | 56.47 | 57.23 | 56.10 | 57.19 | 56.65 | 327,600 |
Jul 7, 2023 | 56.72 | 56.96 | 56.22 | 56.68 | 56.15 | 259,500 |
Jul 6, 2023 | 56.37 | 56.86 | 56.12 | 56.79 | 56.26 | 299,700 |
Jul 5, 2023 | 58.26 | 58.38 | 56.53 | 56.85 | 56.32 | 522,700 |
Jul 3, 2023 | 57.87 | 59.13 | 57.67 | 58.97 | 58.42 | 336,000 |
Jun 30, 2023 | 56.00 | 59.38 | 55.71 | 58.10 | 57.55 | 1,104,000 |
Jun 29, 2023 | 53.60 | 55.05 | 53.55 | 54.88 | 54.36 | 1,068,800 |
Jun 28, 2023 | 54.02 | 54.02 | 53.35 | 53.60 | 53.10 | 368,800 |
Jun 27, 2023 | 54.23 | 55.55 | 53.91 | 54.00 | 53.49 | 344,400 |
Jun 26, 2023 | 55.17 | 55.96 | 54.17 | 54.19 | 53.68 | 444,800 |
Jun 23, 2023 | 56.52 | 56.67 | 54.71 | 55.08 | 54.56 | 695,200 |
Jun 22, 2023 | 57.47 | 57.51 | 56.70 | 56.96 | 56.42 | 207,700 |
Jun 21, 2023 | 58.35 | 58.35 | 57.38 | 57.43 | 56.89 | 248,100 |
Jun 20, 2023 | 58.09 | 58.97 | 58.09 | 58.35 | 57.80 | 285,200 |
Jun 16, 2023 | 57.86 | 58.93 | 57.55 | 58.50 | 57.95 | 1,445,300 |
Jun 15, 2023 | 60.78 | 61.27 | 57.48 | 57.50 | 56.96 | 1,366,900 |
Jun 14, 2023 | 61.22 | 61.79 | 60.74 | 61.24 | 60.66 | 273,000 |
Jun 13, 2023 | 60.54 | 61.24 | 60.24 | 61.19 | 60.62 | 331,900 |
Jun 12, 2023 | 60.04 | 60.48 | 59.88 | 60.30 | 59.73 | 254,200 |
Jun 9, 2023 | 59.97 | 60.58 | 59.74 | 59.87 | 59.31 | 219,800 |
Jun 8, 2023 | 59.67 | 60.33 | 59.32 | 59.97 | 59.41 | 190,400 |
Jun 7, 2023 | 60.00 | 60.85 | 59.52 | 59.75 | 59.19 | 355,600 |
Jun 6, 2023 | 59.82 | 60.69 | 59.04 | 59.98 | 59.42 | 433,700 |
Jun 5, 2023 | 59.55 | 60.11 | 58.59 | 59.82 | 59.26 | 407,400 |
Jun 2, 2023 | 59.76 | 60.25 | 59.74 | 60.02 | 59.46 | 548,600 |
Jun 1, 2023 | 59.69 | 59.72 | 58.59 | 59.55 | 58.99 | 255,800 |
May 31, 2023 | 0.18 Dividend | |||||
May 31, 2023 | 59.66 | 60.07 | 59.38 | 60.00 | 59.44 | 775,600 |
May 30, 2023 | 60.34 | 60.37 | 59.61 | 60.00 | 59.26 | 346,400 |
May 26, 2023 | 59.94 | 61.45 | 59.61 | 59.99 | 59.25 | 390,300 |
May 25, 2023 | 59.05 | 60.43 | 58.93 | 59.85 | 59.11 | 379,000 |
May 24, 2023 | 58.44 | 59.14 | 58.11 | 58.97 | 58.25 | 245,200 |
May 23, 2023 | 58.06 | 58.99 | 58.02 | 58.63 | 57.91 | 197,500 |
May 22, 2023 | 57.47 | 58.59 | 57.37 | 58.37 | 57.65 | 227,500 |
May 19, 2023 | 58.00 | 58.00 | 57.19 | 57.50 | 56.79 | 179,400 |
May 18, 2023 | 56.61 | 57.71 | 56.39 | 57.58 | 56.87 | 185,700 |
May 17, 2023 | 56.58 | 57.25 | 56.10 | 56.66 | 55.96 | 280,700 |
May 16, 2023 | 55.84 | 56.54 | 55.74 | 56.35 | 55.66 | 252,100 |
May 15, 2023 | 55.62 | 56.28 | 55.45 | 56.08 | 55.39 | 321,600 |
May 12, 2023 | 55.20 | 55.86 | 55.06 | 55.70 | 55.02 | 318,400 |
May 11, 2023 | 55.13 | 55.45 | 54.60 | 55.13 | 54.45 | 209,000 |
May 10, 2023 | 54.65 | 55.35 | 54.44 | 55.14 | 54.46 | 169,800 |
May 9, 2023 | 53.92 | 54.50 | 53.72 | 54.13 | 53.47 | 133,500 |
May 8, 2023 | 54.39 | 54.48 | 53.57 | 53.86 | 53.20 | 97,100 |
May 5, 2023 | 54.20 | 54.39 | 53.86 | 54.23 | 53.56 | 271,700 |
May 4, 2023 | 53.40 | 53.59 | 53.11 | 53.50 | 52.84 | 174,600 |
May 3, 2023 | 54.62 | 55.00 | 53.50 | 53.59 | 52.93 | 217,100 |
May 2, 2023 | 54.92 | 55.08 | 53.91 | 54.32 | 53.65 | 210,600 |
May 1, 2023 | 54.72 | 55.77 | 54.71 | 54.93 | 54.26 | 185,100 |
Apr 28, 2023 | 54.95 | 55.26 | 54.57 | 54.88 | 54.21 | 296,300 |
Apr 27, 2023 | 54.81 | 55.33 | 54.35 | 54.95 | 54.28 | 249,700 |
Related Tickers
MRDB MariaDB plc
0.5310
-0.13%
ACIW ACI Worldwide, Inc.
33.30
+1.62%
SPSC SPS Commerce, Inc.
178.96
+5.62%
NTCT NetScout Systems, Inc.
19.90
0.00%
VRNT Verint Systems Inc.
30.93
+2.42%
RPD Rapid7, Inc.
45.93
+0.17%
EVCM EverCommerce Inc.
9.17
-0.11%
TENB Tenable Holdings, Inc.
45.99
+1.34%
AVDX AvidXchange Holdings, Inc.
11.96
+1.10%
OSPN OneSpan Inc.
10.79
-1.46%