Progress Software Corporation (PRGS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

48.35

+0.52

(+1.09%)

At close: 04:00PM EDT

48.35

0.00

(0.00%)

After hours:

04:02PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	48.15	48.61	48.02	48.35	48.35	188,500
May 26, 2022	47.12	48.10	47.12	47.83	47.83	213,000
May 25, 2022	46.51	47.47	46.30	47.00	47.00	165,900
May 24, 2022	46.56	47.00	46.11	46.73	46.73	207,300
May 23, 2022	47.05	47.15	46.29	46.63	46.63	273,300
May 20, 2022	46.97	47.17	45.57	46.70	46.70	286,800
May 19, 2022	45.84	46.87	45.47	46.50	46.50	215,700
May 18, 2022	46.39	47.32	45.26	45.94	45.94	373,100
May 17, 2022	47.21	47.41	46.47	47.13	47.13	177,400
May 16, 2022	46.45	46.99	46.35	46.59	46.59	197,100
May 13, 2022	46.28	47.29	46.13	47.06	47.06	211,700
May 12, 2022	45.72	46.55	45.05	45.66	45.66	276,700
May 11, 2022	47.23	47.60	45.64	45.81	45.81	320,300
May 10, 2022	46.43	48.03	45.55	47.52	47.52	634,600
May 09, 2022	46.14	47.02	45.45	45.65	45.65	247,800
May 06, 2022	47.06	47.53	46.18	46.76	46.76	281,400
May 05, 2022	48.90	49.50	46.08	47.33	47.33	239,300
May 04, 2022	48.54	49.98	48.22	49.89	49.89	260,400
May 03, 2022	48.53	48.94	48.12	48.61	48.61	326,600
May 02, 2022	47.97	48.54	47.64	48.49	48.49	439,600
Apr 29, 2022	47.96	48.41	47.76	47.98	47.98	351,200
Apr 28, 2022	46.60	48.56	46.43	48.45	48.45	285,200
Apr 27, 2022	46.47	46.93	46.08	46.20	46.20	356,300
Apr 26, 2022	47.52	47.68	46.24	46.28	46.28	456,700
Apr 25, 2022	48.16	48.53	47.20	47.99	47.99	337,200
Apr 22, 2022	49.23	49.35	48.22	48.42	48.42	309,300
Apr 21, 2022	50.35	50.71	49.24	49.53	49.53	642,300
Apr 20, 2022	49.27	50.22	49.09	49.88	49.88	712,400
Apr 19, 2022	47.99	49.70	47.97	49.46	49.46	566,600
Apr 18, 2022	47.05	48.04	47.03	48.01	48.01	503,500
Apr 14, 2022	46.20	47.59	45.97	47.48	47.48	397,500
Apr 13, 2022	45.17	46.21	45.03	45.94	45.94	498,300
Apr 12, 2022	44.92	45.84	44.73	45.18	45.18	283,300
Apr 11, 2022	45.22	45.62	44.40	44.44	44.44	285,900
Apr 08, 2022	45.62	45.93	45.21	45.46	45.46	346,800
Apr 07, 2022	45.08	46.12	45.08	45.75	45.75	297,300
Apr 06, 2022	45.65	46.17	44.70	45.13	45.13	464,100
Apr 05, 2022	46.81	47.20	45.99	46.01	46.01	437,900
Apr 04, 2022	47.14	47.69	46.70	46.94	46.94	402,900
Apr 01, 2022	47.50	47.52	46.36	47.10	47.10	487,100
Mar 31, 2022	46.50	47.09	45.72	47.09	47.09	443,100
Mar 30, 2022	46.20	47.26	45.89	46.21	46.21	366,400
Mar 29, 2022	45.25	46.37	45.25	46.20	46.20	313,900
Mar 28, 2022	44.44	44.78	44.32	44.75	44.75	114,700
Mar 25, 2022	44.63	44.83	44.12	44.42	44.42	173,000
Mar 24, 2022	44.53	44.80	44.23	44.60	44.60	211,700
Mar 23, 2022	45.55	45.92	44.31	44.39	44.39	185,500
Mar 22, 2022	45.68	46.28	45.05	45.83	45.83	213,100
Mar 21, 2022	45.37	45.65	45.08	45.48	45.48	155,400
Mar 18, 2022	45.21	45.62	44.65	45.32	45.32	637,600
Mar 17, 2022	44.28	45.38	44.18	45.30	45.30	146,500
Mar 16, 2022	44.28	44.83	43.30	44.54	44.54	251,100
Mar 15, 2022	43.43	44.07	43.33	43.91	43.91	213,500
Mar 14, 2022	43.99	44.26	42.87	43.20	43.20	238,700
Mar 11, 2022	43.84	44.20	43.36	43.85	43.85	300,500
Mar 10, 2022	42.76	43.71	42.40	43.55	43.55	166,200
Mar 09, 2022	43.55	43.68	43.08	43.29	43.29	202,900
Mar 08, 2022	42.81	43.57	42.28	42.48	42.48	158,500
Mar 07, 2022	44.29	44.39	42.77	42.90	42.90	198,700
Mar 04, 2022	44.71	45.02	44.06	44.28	44.28	147,200
Mar 03, 2022	45.50	45.50	44.75	45.06	45.06	202,300
Mar 02, 2022	43.97	45.39	43.65	45.19	45.19	153,600
Mar 01, 2022	44.00	44.56	43.44	43.88	43.88	252,500
Feb 28, 2022	43.77	44.59	43.47	44.08	44.08	244,000
Feb 25, 2022	43.61	44.75	43.38	44.21	44.21	171,600
Feb 24, 2022	41.87	43.63	41.68	43.61	43.61	205,300
Feb 23, 2022	43.75	43.92	42.66	42.77	42.77	181,200
Feb 22, 2022	43.83	44.49	43.30	43.60	43.60	196,700
Feb 18, 2022	44.86	45.12	43.79	43.98	43.98	496,900
Feb 17, 2022	45.15	45.15	44.60	44.98	44.98	540,200
Feb 16, 2022	45.12	45.66	44.35	45.59	45.59	163,800
Feb 15, 2022	45.31	45.50	44.82	45.30	45.30	182,800
Feb 14, 2022	45.00	45.44	44.28	44.93	44.93	524,600
Feb 11, 2022	44.97	45.34	44.41	45.00	45.00	344,800
Feb 10, 2022	45.24	45.88	44.65	44.93	44.93	311,900
Feb 09, 2022	45.84	46.05	45.20	45.93	45.93	222,200
Feb 08, 2022	45.09	45.38	44.91	45.30	45.30	194,300
Feb 07, 2022	44.88	45.70	44.84	45.19	45.19	338,200
Feb 04, 2022	44.52	45.18	44.02	44.86	44.86	172,300
Feb 03, 2022	45.23	45.96	44.26	44.53	44.53	168,700
Feb 02, 2022	46.17	46.65	45.69	45.90	45.90	356,000
Feb 01, 2022	45.51	46.43	45.43	46.30	46.30	330,600
Jan 31, 2022	45.52	46.23	44.98	45.51	45.51	481,400
Jan 28, 2022	44.32	45.68	44.05	45.68	45.68	413,700
Jan 27, 2022	44.89	45.23	43.80	44.12	44.12	474,400
Jan 26, 2022	45.37	45.73	43.88	44.48	44.48	761,000
Jan 25, 2022	45.14	45.98	44.23	44.51	44.51	570,200
Jan 24, 2022	44.19	46.05	43.61	45.92	45.92	760,600
Jan 21, 2022	44.28	46.16	44.15	44.50	44.50	877,500
Jan 20, 2022	43.38	45.76	43.00	44.49	44.49	956,400
Jan 19, 2022	45.20	45.40	42.17	43.06	43.06	883,500
Jan 18, 2022	45.19	45.82	44.61	45.40	45.40	347,900
Jan 14, 2022	45.44	46.39	45.39	45.92	45.92	290,200
Jan 13, 2022	47.23	47.30	45.53	45.66	45.66	355,600
Jan 12, 2022	47.21	47.84	46.50	46.97	46.97	357,600
Jan 11, 2022	46.31	46.98	45.75	46.95	46.95	198,700
Jan 10, 2022	45.36	46.28	44.90	46.20	46.20	322,900
Jan 07, 2022	46.17	46.66	45.44	45.63	45.63	204,700
Jan 06, 2022	46.31	47.10	45.71	46.33	46.33	238,000
Jan 05, 2022	47.78	48.24	46.23	46.29	46.29	202,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,158.24+100.40(+2.47%)

Dow 3033,212.96+575.77(+1.76%)

Nasdaq12,131.13+390.48(+3.33%)

Russell 20001,887.90+49.66(+2.70%)

Crude Oil115.07+0.98(+0.86%)

Gold1,850.60+3.00(+0.16%)

Progress Software Corporation (PRGS)

S&P 500
4,158.24
+100.40(+2.47%)

Dow 30
33,212.96
+575.77(+1.76%)

Nasdaq
12,131.13
+390.48(+3.33%)

Russell 2000
1,887.90
+49.66(+2.70%)

Crude Oil
115.07
+0.98(+0.86%)

Gold
1,850.60
+3.00(+0.16%)