U.S. Markets closed

Progress Software Corporation (PRGS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.06+0.41 (+1.01%)
At close: 1:00PM EST

41.06 0.00 (0.00%)
After hours: 1:11PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202040.6241.1240.5941.0641.0675,896
Nov 25, 202040.0240.6639.8840.6540.65306,400
Nov 24, 202039.8240.0839.2539.9339.93278,600
Nov 23, 202039.3439.7238.7939.5439.54198,700
Nov 20, 202039.3639.5639.0139.0739.07288,800
Nov 19, 202040.0940.0939.3539.6939.69339,800
Nov 18, 202040.9441.0040.1940.2240.22221,600
Nov 17, 202040.2740.9940.1840.9840.98328,300
Nov 16, 202040.7040.8140.3040.6140.61284,800
Nov 13, 202039.9140.5339.7440.1740.17198,800
Nov 12, 202040.3640.8439.3139.5439.54326,700
Nov 11, 202040.9941.2940.2140.6440.64225,000
Nov 10, 202040.2340.9039.0140.7740.77295,400
Nov 09, 202039.3140.8239.1340.1940.19408,400
Nov 06, 202039.1639.3738.6038.7138.71278,800
Nov 05, 202038.5439.1938.5439.1739.17199,700
Nov 04, 202037.7439.1037.6538.2438.24227,200
Nov 03, 202037.2437.7737.2137.4937.49220,200
Nov 02, 202036.8237.1336.2736.8836.88271,300
Oct 30, 202036.0436.5035.6336.3736.37354,700
Oct 29, 202036.0836.5735.7736.1636.16201,700
Oct 28, 202037.5237.6536.0636.2136.21235,400
Oct 27, 202038.6239.1038.0338.1438.14245,800
Oct 26, 202039.0239.0838.4138.7938.79246,000
Oct 23, 202039.3839.4738.8239.3839.38131,700
Oct 22, 202038.8139.3338.0039.1439.14211,900
Oct 21, 202038.7439.1238.6038.6938.69173,100
Oct 20, 202038.8839.1738.6238.6638.66239,100
Oct 19, 202040.2240.2238.8038.8638.86194,400
Oct 16, 202039.8340.1039.5639.8239.82217,100
Oct 15, 202039.3639.9839.3639.8539.85248,500
Oct 14, 202040.0840.4339.8039.9339.93457,200
Oct 13, 202040.1440.5339.6739.9939.99304,600
Oct 12, 202040.3840.9240.2140.2740.27291,200
Oct 09, 202039.6640.2839.0040.2240.22362,500
Oct 08, 202039.2039.7039.0039.5139.51427,100
Oct 07, 202039.1539.2838.7338.8938.89429,000
Oct 06, 202038.2939.5338.2338.7838.78486,300
Oct 05, 202037.7538.1037.6037.8737.87425,300
Oct 02, 202037.6838.7937.3137.7737.77506,700
Oct 01, 202036.7938.2636.7937.5437.54859,500
Sep 30, 202034.6537.3334.5036.6836.681,405,300
Sep 29, 202036.9338.8536.9338.7538.75928,300
Sep 28, 202036.2637.4236.0337.2837.28506,000
Sep 25, 202035.1635.9134.8235.7435.74358,800
Sep 24, 202035.0635.5634.6535.2235.22219,100
Sep 23, 202036.0136.2535.1735.2235.22319,100
Sep 22, 202035.8436.0634.9136.0336.03314,800
Sep 21, 202034.7735.6234.4035.5735.57454,200
Sep 18, 202035.8636.1734.6835.2335.23832,200
Sep 17, 202035.1935.6334.9935.5235.52186,500
Sep 16, 202035.9636.1935.6235.7835.78276,100
Sep 15, 202035.0435.9635.0435.6635.66211,900
Sep 14, 202035.2435.6234.9535.0035.00256,200
Sep 11, 202035.4135.6434.5334.9834.98209,100
Sep 10, 202036.4636.8035.1135.2735.27257,100
Sep 09, 202035.9836.7335.6536.3536.35307,400
Sep 08, 202036.3037.0135.2935.4635.46559,600
Sep 04, 202037.1837.2435.3635.3935.39603,300
Sep 03, 202038.2138.2136.7337.0137.01352,300
Sep 02, 202038.1238.7838.1238.3938.39269,500
Sep 01, 202037.9538.3137.8538.1538.15295,200
Aug 31, 202038.0738.2837.7737.8937.89250,500
Aug 31, 20200.165 Dividend
Aug 28, 202038.2238.5037.9138.2738.11177,300
Aug 27, 202038.5338.5337.8438.1738.01202,800
Aug 26, 202037.9739.3737.9138.5538.38297,000
Aug 25, 202037.4038.0437.3037.7837.62296,400
Aug 24, 202037.1037.7236.9137.3337.17187,000
Aug 21, 202036.6236.9836.2136.7336.57397,800
Aug 20, 202037.6937.9636.9136.9536.79568,000
Aug 19, 202037.2537.9337.2137.8137.65240,000
Aug 18, 202037.2737.7337.0637.3537.19210,200
Aug 17, 202036.9037.3536.9037.1637.00175,800
Aug 14, 202037.0137.3436.8936.9736.81180,300
Aug 13, 202036.5637.3436.3437.1536.99197,100
Aug 12, 202036.6836.9236.4536.7436.58262,700
Aug 11, 202036.9737.1036.3236.5036.34240,000
Aug 10, 202036.7637.2236.5336.7936.63196,500
Aug 07, 202036.5236.8936.1636.8936.73268,800
Aug 06, 202036.9937.2036.3136.7236.56233,500
Aug 05, 202036.6137.1436.3436.9536.79635,900
Aug 04, 202035.9036.4935.7236.3136.15444,900
Aug 03, 202035.1336.2935.0335.9535.80786,600
Jul 31, 202034.5234.9634.0534.8634.71297,800
Jul 30, 202034.5034.7334.1034.5134.36133,400
Jul 29, 202034.8035.1334.6534.9334.78159,600
Jul 28, 202034.9234.9434.4934.5334.38131,700
Jul 27, 202034.5035.0834.4434.9934.84197,300
Jul 24, 202035.3135.3134.3234.5734.42236,000
Jul 23, 202035.6037.0135.3235.4535.30220,000
Jul 22, 202035.9936.2735.4735.7235.57215,200
Jul 21, 202036.2436.6735.8536.1535.99493,800
Jul 20, 202035.6836.0335.5235.8535.70366,200
Jul 17, 202035.8835.9835.1635.7835.63209,800
Jul 16, 202035.5036.4035.4035.8235.67279,700
Jul 15, 202035.7236.1235.4935.8935.74422,300
Jul 14, 202035.1735.4934.4535.3135.16335,300
Jul 13, 202036.4136.4135.1635.1835.03309,300
Jul 10, 202036.3836.5135.5136.0035.84263,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...