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
44.50+0.01 (+0.02%)
At close: 04:00PM EST
44.50 0.00 (0.00%)
After hours: 05:39PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 04, 202248.1048.2446.7847.9647.96255,000
Jan 03, 202248.4048.7147.6448.1548.15328,300
Dec 31, 202148.7748.8648.1248.2748.27150,900
Dec 30, 202149.2449.7348.6648.6648.66141,200
Dec 29, 202149.1449.2948.5549.1649.16184,400
Dec 28, 202148.7149.2848.4049.0549.05243,100
Dec 27, 202148.4048.8648.2648.7648.76157,100
Dec 23, 202148.0148.3847.5848.3248.32106,700
Dec 22, 202147.9648.5747.5747.9747.97249,900
Dec 21, 202146.2847.9346.0247.8847.88417,900
Dec 20, 202146.1746.5145.2845.7345.73643,600
Dec 17, 202146.1447.6245.8246.7946.791,148,800
Dec 16, 202148.3148.3145.9746.1746.17634,700
Dec 15, 202146.8148.1646.3648.0548.05401,800
Dec 14, 202146.8347.1446.1846.5746.57447,100
Dec 13, 202148.2848.2846.8647.0747.07220,000
Dec 10, 202149.0149.4148.1648.4648.46392,200
Dec 09, 202147.9348.8447.8248.5248.52311,300
Dec 08, 202148.6948.6947.5548.0548.05308,000
Dec 07, 202149.1949.5448.5148.6248.62315,500
Dec 06, 202149.1649.1648.0648.4548.45372,300
Dec 03, 202149.1349.6148.1648.8948.89247,500
Dec 02, 202148.4849.1648.1949.1649.16264,000
Dec 01, 202149.4549.7548.2248.4148.41351,200
Nov 30, 202149.1849.4647.4648.4548.45520,600
Nov 29, 202149.4949.9348.8249.5249.52240,900
Nov 26, 202150.0050.4348.4248.7948.79242,100
Nov 24, 202150.5151.0550.0850.7550.75161,700
Nov 23, 202151.2051.6250.6350.9350.93258,300
Nov 22, 202152.7952.8551.5351.5451.54208,700
Nov 19, 202152.5852.9352.1452.4852.48204,000
Nov 18, 202152.5352.7651.4052.6152.61534,600
Nov 17, 202153.4053.9952.0252.6152.61297,500
Nov 16, 202152.1853.2352.0353.1853.18319,400
Nov 15, 202152.4952.6852.0252.3452.34314,800
Nov 12, 202151.7852.5851.4652.2252.22160,200
Nov 11, 202151.7052.1251.3751.5651.56117,400
Nov 10, 202152.1252.4951.0951.4651.46176,700
Nov 09, 202152.7553.0952.1652.3052.30137,100
Nov 08, 202152.6053.0852.2752.5852.58195,300
Nov 05, 202152.3252.9151.7652.2452.24281,900
Nov 04, 202152.6053.1851.9352.2052.20274,900
Nov 03, 202151.3852.4951.3852.3452.34302,200
Nov 02, 202152.2852.5851.7351.9351.93252,200
Nov 01, 202151.5052.7751.5052.1252.12393,800
Oct 29, 202150.6051.4650.3051.4151.41323,200
Oct 28, 202150.0250.5549.7249.8649.86300,700
Oct 27, 202148.9949.9748.8349.7149.71346,000
Oct 26, 202150.6250.6249.1449.2549.25386,500
Oct 25, 202151.0951.4750.3550.3550.35406,100
Oct 22, 202151.0051.6250.7851.1551.15356,900
Oct 21, 202150.1150.7249.8650.6550.65383,900
Oct 20, 202149.8450.1849.5650.0950.09357,600
Oct 19, 202149.8549.8549.1749.7049.70229,500
Oct 18, 202150.0350.2249.2949.5949.59397,900
Oct 15, 202150.9050.9950.0350.1850.18423,900
Oct 14, 202149.5050.3649.3850.3350.33228,800
Oct 13, 202148.6449.2448.3848.9748.97234,500
Oct 12, 202149.1849.3448.2548.5048.50171,800
Oct 11, 202149.0049.5548.3848.8848.88161,000
Oct 08, 202149.5949.8048.9949.0849.08126,500
Oct 07, 202149.7650.1949.3349.4749.47283,600
Oct 06, 202149.4250.0548.6949.3549.35517,500
Oct 05, 202149.2450.2148.9949.7949.79280,200
Oct 04, 202149.6249.7148.6049.0749.07550,100
Oct 01, 202149.4550.3349.0149.8249.82351,300
Sep 30, 202149.1250.0748.9249.1949.19521,500
Sep 29, 202149.2049.8348.5648.7648.76355,300
Sep 28, 202150.4650.8848.9148.9548.95549,800
Sep 27, 202153.1553.4550.7251.1851.18964,200
Sep 24, 202149.8453.8649.2553.1053.102,573,500
Sep 23, 202145.4346.3545.4346.2146.21425,300
Sep 22, 202144.7245.5644.7245.2145.21152,500
Sep 21, 202145.1445.3044.5244.6044.60229,900
Sep 20, 202145.3545.7044.3045.0345.03172,600
Sep 17, 202146.3546.3545.4246.0946.09830,100
Sep 16, 202146.2046.9645.6046.2046.20325,400
Sep 15, 202144.8646.2444.5746.1846.18263,700
Sep 14, 202145.3546.0544.4544.6544.65302,300
Sep 13, 202145.5345.6745.0345.5245.52184,400
Sep 10, 202146.1146.4045.2645.3645.36137,300
Sep 09, 202146.0946.3745.8545.9845.98197,900
Sep 08, 202145.7046.1745.5446.0246.02168,100
Sep 07, 202146.6946.6945.8945.9245.92210,600
Sep 03, 202146.6746.9046.2246.7546.75251,100
Sep 02, 202146.8246.8946.5946.6746.67286,100
Sep 01, 202147.0547.0546.2246.6846.68111,400
Aug 31, 202146.4946.9846.4846.5646.56161,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement