PRGS - Progress Software Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 201742.0642.3741.9142.3242.32108,000
Nov 22, 201742.2742.5041.9041.9841.98213,900
Nov 21, 201742.3642.4942.0342.2542.25297,200
Nov 20, 201741.9142.3541.8242.2742.27337,400
Nov 17, 201741.2941.9241.1641.9041.90270,400
Nov 16, 201740.9141.4140.6141.4141.41354,500
Nov 15, 201741.5341.7340.5940.8040.80389,300
Nov 14, 201742.0042.2941.7441.7641.76222,900
Nov 13, 201741.9042.2941.5842.2142.21248,100
Nov 10, 201741.7742.3641.7742.1542.15160,600
Nov 09, 201741.6941.9941.4641.9441.94190,500
Nov 08, 201741.7642.0941.4242.0042.00239,500
Nov 07, 201742.2642.3441.7841.9141.91241,200
Nov 06, 201742.1442.4041.7842.1842.18409,400
Nov 03, 201742.2542.5041.9742.1042.10293,300
Nov 02, 201741.9442.5541.7542.4042.40214,300
Nov 01, 201742.5142.5141.6542.0342.03316,300
Oct 31, 201741.8742.4441.8542.3342.33342,700
Oct 30, 201742.4942.6241.5241.7541.75285,500
Oct 27, 201742.8042.9742.1842.5442.54351,200
Oct 26, 201742.5542.9142.5042.6542.65382,500
Oct 25, 201742.3642.8341.9742.4142.41320,400
Oct 24, 201742.3842.4742.1142.3742.37242,200
Oct 23, 201742.1542.4542.1542.3542.35317,500
Oct 20, 201742.1042.5142.0142.1442.14313,400
Oct 19, 201741.3141.8241.3141.7341.73211,900
Oct 18, 201741.3341.6341.1241.5541.55279,300
Oct 17, 201741.1141.4940.8941.0841.08327,600
Oct 16, 201740.8241.2040.8241.0441.04172,300
Oct 13, 201740.9640.9640.5440.7440.74305,600
Oct 12, 201741.1041.2140.7540.8040.80420,500
Oct 11, 201740.4141.1840.3641.1141.111,114,300
Oct 10, 201740.3340.8740.2940.4140.41419,300
Oct 09, 201740.0440.2839.9840.1640.16322,100
Oct 06, 201739.7340.2039.6740.0340.03368,200
Oct 05, 201739.8339.9239.4839.7539.75364,300
Oct 04, 201739.3639.9938.9839.7839.78610,600
Oct 03, 201738.7539.3838.1839.3039.30783,900
Oct 02, 201738.3038.9538.2738.7738.77543,200
Sep 29, 201737.8038.4037.7738.1738.17614,400
Sep 28, 201737.5138.4036.5637.6937.69898,900
Sep 27, 201737.8438.0037.4837.9437.94706,300
Sep 26, 201737.5037.6337.2937.5137.51949,600
Sep 25, 201737.1437.4136.8637.2937.29411,800
Sep 22, 201737.1437.4537.0037.2937.29325,300
Sep 21, 201737.5537.5537.0237.0537.05372,400
Sep 20, 201737.7937.7937.3237.5037.50259,100
Sep 19, 201737.6937.9237.3837.7137.71315,400
Sep 18, 201737.3737.7037.3337.4937.49435,300
Sep 15, 201737.1538.5137.1437.3137.311,609,100
Sep 14, 201736.1937.0636.0636.9636.96712,300
Sep 13, 201736.4436.9436.1536.2336.23748,800
Sep 12, 201735.0036.5434.5036.3836.38614,800
Sep 11, 201733.8134.6333.8134.4134.41474,700
Sep 08, 201733.4033.7533.2833.7033.70288,700
Sep 07, 201733.4933.8533.2633.4233.42426,200
Sep 06, 201733.6733.8433.4433.4633.46481,300
Sep 05, 201733.3933.6633.2433.6033.60309,700
Sep 01, 201733.5933.7033.2333.4633.46257,400
Aug 31, 201733.1933.5833.1933.5833.58184,900
Aug 30, 201732.9833.2332.9233.0833.08160,800
Aug 30, 20170.125 Dividend
Aug 29, 201733.0333.2832.7933.0232.90252,600
Aug 28, 201733.1233.3533.0533.2833.15236,700
Aug 25, 201733.3733.8933.0933.1032.97197,900
Aug 24, 201733.2233.4032.9833.2333.10166,700
Aug 23, 201733.0833.4933.0833.1533.02195,800
Aug 22, 201732.8133.2932.8033.2833.15197,600
Aug 21, 201732.5432.7632.4532.6832.56275,100
Aug 18, 201732.3032.9332.2632.5232.40507,400
Aug 17, 201732.5232.8532.4132.4732.35307,000
Aug 16, 201732.5832.9332.5332.6132.49184,800
Aug 15, 201732.6332.8532.4532.5132.39326,400
Aug 14, 201732.4832.6632.2132.5532.43307,500
Aug 11, 201731.4432.2731.3932.2332.111,030,000
Aug 10, 201731.6731.8631.3231.4231.30289,000
Aug 09, 201731.4731.9031.1731.8931.77340,500
Aug 08, 201731.7632.1331.5431.5831.46397,800
Aug 07, 201731.5031.8231.3731.8131.69264,200
Aug 04, 201731.3431.5831.2631.4531.33365,500
Aug 03, 201731.5831.9231.2631.3131.19252,500
Aug 02, 201731.9432.0731.2531.4631.34337,200
Aug 01, 201732.1132.1131.7331.9231.80267,600
Jul 31, 201732.2032.3831.7232.0131.89296,300
Jul 28, 201732.0232.1931.8632.1432.02273,300
Jul 27, 201732.3532.5331.9832.1131.99440,600
Jul 26, 201732.1632.3732.0932.3332.21177,300
Jul 25, 201731.7532.2131.7332.1332.01292,600
Jul 24, 201731.7331.8131.5531.7031.58325,400
Jul 21, 201732.1932.1931.6631.7831.66251,600
Jul 20, 201732.0932.2731.9732.0531.93287,600
Jul 19, 201731.5032.1031.4432.0931.97322,400
Jul 18, 201731.4631.6631.4231.4631.34247,700
Jul 17, 201731.6731.9531.5731.5931.47320,200
Jul 14, 201731.5831.9231.4131.6931.57331,800
Jul 13, 201731.8131.8931.4031.4931.37410,300
Jul 12, 201731.6932.1531.6931.7331.61388,500
Jul 11, 201731.8731.9631.4231.4631.34354,700
Jul 10, 201731.6332.0131.5031.8031.68363,000
Jul 07, 201731.0231.8030.7731.5631.44570,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...