Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Progress Software Corporation (PRGS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.35+0.52 (+1.09%)
At close: 04:00PM EDT
48.35 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202248.1548.6148.0248.3548.35188,500
May 26, 202247.1248.1047.1247.8347.83213,000
May 25, 202246.5147.4746.3047.0047.00165,900
May 24, 202246.5647.0046.1146.7346.73207,300
May 23, 202247.0547.1546.2946.6346.63273,300
May 20, 202246.9747.1745.5746.7046.70286,800
May 19, 202245.8446.8745.4746.5046.50215,700
May 18, 202246.3947.3245.2645.9445.94373,100
May 17, 202247.2147.4146.4747.1347.13177,400
May 16, 202246.4546.9946.3546.5946.59197,100
May 13, 202246.2847.2946.1347.0647.06211,700
May 12, 202245.7246.5545.0545.6645.66276,700
May 11, 202247.2347.6045.6445.8145.81320,300
May 10, 202246.4348.0345.5547.5247.52634,600
May 09, 202246.1447.0245.4545.6545.65247,800
May 06, 202247.0647.5346.1846.7646.76281,400
May 05, 202248.9049.5046.0847.3347.33239,300
May 04, 202248.5449.9848.2249.8949.89260,400
May 03, 202248.5348.9448.1248.6148.61326,600
May 02, 202247.9748.5447.6448.4948.49439,600
Apr 29, 202247.9648.4147.7647.9847.98351,200
Apr 28, 202246.6048.5646.4348.4548.45285,200
Apr 27, 202246.4746.9346.0846.2046.20356,300
Apr 26, 202247.5247.6846.2446.2846.28456,700
Apr 25, 202248.1648.5347.2047.9947.99337,200
Apr 22, 202249.2349.3548.2248.4248.42309,300
Apr 21, 202250.3550.7149.2449.5349.53642,300
Apr 20, 202249.2750.2249.0949.8849.88712,400
Apr 19, 202247.9949.7047.9749.4649.46566,600
Apr 18, 202247.0548.0447.0348.0148.01503,500
Apr 14, 202246.2047.5945.9747.4847.48397,500
Apr 13, 202245.1746.2145.0345.9445.94498,300
Apr 12, 202244.9245.8444.7345.1845.18283,300
Apr 11, 202245.2245.6244.4044.4444.44285,900
Apr 08, 202245.6245.9345.2145.4645.46346,800
Apr 07, 202245.0846.1245.0845.7545.75297,300
Apr 06, 202245.6546.1744.7045.1345.13464,100
Apr 05, 202246.8147.2045.9946.0146.01437,900
Apr 04, 202247.1447.6946.7046.9446.94402,900
Apr 01, 202247.5047.5246.3647.1047.10487,100
Mar 31, 202246.5047.0945.7247.0947.09443,100
Mar 30, 202246.2047.2645.8946.2146.21366,400
Mar 29, 202245.2546.3745.2546.2046.20313,900
Mar 28, 202244.4444.7844.3244.7544.75114,700
Mar 25, 202244.6344.8344.1244.4244.42173,000
Mar 24, 202244.5344.8044.2344.6044.60211,700
Mar 23, 202245.5545.9244.3144.3944.39185,500
Mar 22, 202245.6846.2845.0545.8345.83213,100
Mar 21, 202245.3745.6545.0845.4845.48155,400
Mar 18, 202245.2145.6244.6545.3245.32637,600
Mar 17, 202244.2845.3844.1845.3045.30146,500
Mar 16, 202244.2844.8343.3044.5444.54251,100
Mar 15, 202243.4344.0743.3343.9143.91213,500
Mar 14, 202243.9944.2642.8743.2043.20238,700
Mar 11, 202243.8444.2043.3643.8543.85300,500
Mar 10, 202242.7643.7142.4043.5543.55166,200
Mar 09, 202243.5543.6843.0843.2943.29202,900
Mar 08, 202242.8143.5742.2842.4842.48158,500
Mar 07, 202244.2944.3942.7742.9042.90198,700
Mar 04, 202244.7145.0244.0644.2844.28147,200
Mar 03, 202245.5045.5044.7545.0645.06202,300
Mar 02, 202243.9745.3943.6545.1945.19153,600
Mar 01, 202244.0044.5643.4443.8843.88252,500
Feb 28, 202243.7744.5943.4744.0844.08244,000
Feb 25, 202243.6144.7543.3844.2144.21171,600
Feb 24, 202241.8743.6341.6843.6143.61205,300
Feb 23, 202243.7543.9242.6642.7742.77181,200
Feb 22, 202243.8344.4943.3043.6043.60196,700
Feb 18, 202244.8645.1243.7943.9843.98496,900
Feb 17, 202245.1545.1544.6044.9844.98540,200
Feb 16, 202245.1245.6644.3545.5945.59163,800
Feb 15, 202245.3145.5044.8245.3045.30182,800
Feb 14, 202245.0045.4444.2844.9344.93524,600
Feb 11, 202244.9745.3444.4145.0045.00344,800
Feb 10, 202245.2445.8844.6544.9344.93311,900
Feb 09, 202245.8446.0545.2045.9345.93222,200
Feb 08, 202245.0945.3844.9145.3045.30194,300
Feb 07, 202244.8845.7044.8445.1945.19338,200
Feb 04, 202244.5245.1844.0244.8644.86172,300
Feb 03, 202245.2345.9644.2644.5344.53168,700
Feb 02, 202246.1746.6545.6945.9045.90356,000
Feb 01, 202245.5146.4345.4346.3046.30330,600
Jan 31, 202245.5246.2344.9845.5145.51481,400
Jan 28, 202244.3245.6844.0545.6845.68413,700
Jan 27, 202244.8945.2343.8044.1244.12474,400
Jan 26, 202245.3745.7343.8844.4844.48761,000
Jan 25, 202245.1445.9844.2344.5144.51570,200
Jan 24, 202244.1946.0543.6145.9245.92760,600
Jan 21, 202244.2846.1644.1544.5044.50877,500
Jan 20, 202243.3845.7643.0044.4944.49956,400
Jan 19, 202245.2045.4042.1743.0643.06883,500
Jan 18, 202245.1945.8244.6145.4045.40347,900
Jan 14, 202245.4446.3945.3945.9245.92290,200
Jan 13, 202247.2347.3045.5345.6645.66355,600
Jan 12, 202247.2147.8446.5046.9746.97357,600
Jan 11, 202246.3146.9845.7546.9546.95198,700
Jan 10, 202245.3646.2844.9046.2046.20322,900
Jan 07, 202246.1746.6645.4445.6345.63204,700
Jan 06, 202246.3147.1045.7146.3346.33238,000
Jan 05, 202247.7848.2446.2346.2946.29202,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement