U.S. Markets close in 4 hrs 45 mins

Progress Software Corporation (PRGS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.79+0.18 (+0.55%)
As of 11:15AM EDT. Market open.
People also watch
PEGAMANHOTEXPOWIPRFT
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201732.5232.7932.4532.7932.7941,320
Aug 16, 201732.5832.9332.5332.6132.61184,800
Aug 15, 201732.6332.8532.4532.5132.51326,400
Aug 14, 201732.4832.6632.2132.5532.55307,500
Aug 11, 201731.4432.2731.3932.2332.231,030,000
Aug 10, 201731.6731.8631.3231.4231.42289,000
Aug 09, 201731.4731.9031.1731.8931.89340,500
Aug 08, 201731.7632.1331.5431.5831.58397,800
Aug 07, 201731.5031.8231.3731.8131.81264,200
Aug 04, 201731.3431.5831.2631.4531.45365,500
Aug 03, 201731.5831.9231.2631.3131.31252,500
Aug 02, 201731.9432.0731.2531.4631.46337,200
Aug 01, 201732.1132.1131.7331.9231.92267,600
Jul 31, 201732.2032.3831.7232.0132.01296,300
Jul 28, 201732.0232.1931.8632.1432.14273,300
Jul 27, 201732.3532.5331.9832.1132.11440,600
Jul 26, 201732.1632.3732.0932.3332.33177,300
Jul 25, 201731.7532.2131.7332.1332.13292,600
Jul 24, 201731.7331.8131.5531.7031.70325,400
Jul 21, 201732.1932.1931.6631.7831.78251,600
Jul 20, 201732.0932.2731.9732.0532.05287,600
Jul 19, 201731.5032.1031.4432.0932.09322,400
Jul 18, 201731.4631.6631.4231.4631.46247,700
Jul 17, 201731.6731.9531.5731.5931.59320,200
Jul 14, 201731.5831.9231.4131.6931.69331,800
Jul 13, 201731.8131.8931.4031.4931.49410,300
Jul 12, 201731.6932.1531.6931.7331.73388,500
Jul 11, 201731.8731.9631.4231.4631.46354,700
Jul 10, 201731.6332.0131.5031.8031.80363,000
Jul 07, 201731.0231.8030.7731.5631.56570,400
Jul 06, 201731.0431.4130.9130.9730.97494,200
Jul 05, 201730.9631.4430.7931.2031.20527,700
Jul 03, 201731.0031.0630.5230.9030.90238,500
Jun 30, 201730.7631.1630.6530.8930.89687,700
Jun 29, 201731.7731.8130.1230.6430.64701,800
Jun 28, 201730.2630.8530.0030.8230.82530,200
Jun 27, 201730.1730.3729.9830.0830.08167,700
Jun 26, 201730.4330.5930.0130.2430.24224,500
Jun 23, 201729.8130.4029.6530.2930.291,640,500
Jun 22, 201729.3229.9129.2329.7929.79228,700
Jun 21, 201729.2929.6629.1629.3429.34292,100
Jun 20, 201729.5629.8429.1929.2129.21277,700
Jun 19, 201729.3529.7229.3329.5629.56251,100
Jun 16, 201728.9829.2528.7229.2429.24439,300
Jun 15, 201728.9229.1328.7929.1329.13154,400
Jun 14, 201729.4929.6029.0829.2629.26158,000
Jun 13, 201729.2529.6429.1429.5229.52181,200
Jun 12, 201729.1129.2628.6329.1429.14266,200
Jun 09, 201729.7329.7428.9329.1929.19232,800
Jun 08, 201729.4029.6829.2329.6229.62174,000
Jun 07, 201729.4329.7129.0929.2629.26169,900
Jun 06, 201729.4929.5929.2629.3829.38211,100
Jun 05, 201729.6629.8829.6129.6329.63160,100
Jun 02, 201729.4729.9029.4629.7029.70282,000
Jun 01, 201729.3529.7128.9929.4729.47380,600
May 31, 201729.4729.5529.0929.2029.20307,900
May 30, 201729.0029.4228.9929.3829.38187,300
May 30, 20170.125 Dividend
May 26, 201729.2529.3829.1429.2029.08250,300
May 25, 201729.3229.4429.2329.3029.17200,700
May 24, 201729.2029.4129.0529.1829.06149,700
May 23, 201729.1829.3428.9529.1729.05183,400
May 22, 201729.0029.1628.9229.1329.01227,100
May 19, 201729.1929.4428.9228.9728.85228,000
May 18, 201728.9829.4028.9829.1329.01260,200
May 17, 201729.5229.5828.9029.0728.95393,900
May 16, 201729.9130.0929.6429.9629.83245,000
May 15, 201729.5929.9429.5529.8929.76202,000
May 12, 201729.6929.7429.3729.4529.32220,300
May 11, 201730.1730.2029.7329.7429.61251,500
May 10, 201729.9630.2529.8030.2030.07332,600
May 09, 201730.1130.1129.8630.0429.91180,700
May 08, 201729.9330.1929.8730.0829.95156,100
May 05, 201729.9130.0529.6330.0229.89178,500
May 04, 201729.9230.0829.7429.7929.66150,600
May 03, 201729.7029.8629.6729.7729.64214,600
May 02, 201729.8529.9029.7029.8229.69354,600
May 01, 201729.8530.0029.6629.8329.70317,400
Apr 28, 201729.8329.8329.5029.7229.59204,400
Apr 27, 201730.0930.1829.8929.9029.77223,900
Apr 26, 201729.9030.2029.6830.0829.95404,000
Apr 25, 201729.7830.0529.6629.9529.82465,100
Apr 24, 201729.7629.8429.5329.7329.60380,900
Apr 21, 201729.5729.6929.4529.4929.36517,800
Apr 20, 201729.6629.6729.4829.5729.44327,800
Apr 19, 201729.4429.7429.4029.5029.37342,900
Apr 18, 201729.5129.7229.2629.4229.29292,200
Apr 17, 201729.1629.5028.9829.5029.37428,700
Apr 13, 201729.3229.4629.0829.0928.97346,800
Apr 12, 201729.7529.8529.3329.3729.24271,400
Apr 11, 201729.5629.8229.5029.7929.66401,700
Apr 10, 201729.6929.9229.5829.6129.48462,400
Apr 07, 201729.6129.8729.5429.6929.56663,200
Apr 06, 201729.2729.8229.1429.7329.60460,200
Apr 05, 201729.2529.6429.1829.2229.09525,500
Apr 04, 201729.0029.4628.8829.1329.01528,300
Apr 03, 201729.1229.5628.9629.1529.03512,100
Mar 31, 201729.2529.3428.8929.0528.93661,500
Mar 30, 201730.2230.7029.1429.3529.221,550,600
Mar 29, 201728.2328.6828.2328.6728.55292,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...