Progress Software Corpora... (PRGS)
NASDAQ: PRGS
· Real-Time Price · USD
43.20
-0.36 (-0.83%)
At close: Sep 08, 2025, 3:59 PM
43.99
1.83%
After-hours: Sep 08, 2025, 06:32 PM EDT
PRGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 44.46 | 45.09 | 43.51 | 43.56 | 43.56 | -1.40% | 752,176 |
| Sep 4, 2025 | 44.80 | 44.80 | 43.66 | 44.18 | 44.18 | -1.38% | 627,441 |
| Sep 3, 2025 | 44.50 | 44.88 | 43.96 | 44.80 | 44.80 | 0.36% | 601,700 |
| Sep 2, 2025 | 45.63 | 45.94 | 44.26 | 44.64 | 44.64 | -3.56% | 721,889 |
| Aug 29, 2025 | 46.27 | 46.65 | 46.03 | 46.29 | 46.29 | -0.04% | 424,428 |
| Aug 28, 2025 | 46.80 | 47.00 | 46.11 | 46.31 | 46.31 | -1.13% | 480,700 |
| Aug 27, 2025 | 45.56 | 46.85 | 45.46 | 46.84 | 46.84 | 3.22% | 520,610 |
| Aug 26, 2025 | 45.93 | 46.47 | 45.34 | 45.38 | 45.38 | -1.48% | 450,214 |
| Aug 25, 2025 | 46.44 | 46.61 | 46.01 | 46.06 | 46.06 | -1.37% | 520,438 |
| Aug 22, 2025 | 44.97 | 46.79 | 44.90 | 46.70 | 46.70 | 4.45% | 749,317 |
| Aug 21, 2025 | 44.29 | 44.77 | 43.85 | 44.71 | 44.71 | 0.34% | 656,406 |
| Aug 20, 2025 | 45.10 | 45.80 | 44.42 | 44.56 | 44.56 | -1.24% | 729,162 |
| Aug 19, 2025 | 45.82 | 46.59 | 45.06 | 45.12 | 45.12 | -0.97% | 685,815 |
| Aug 18, 2025 | 45.66 | 46.26 | 45.39 | 45.56 | 45.56 | -0.37% | 482,500 |
| Aug 15, 2025 | 45.21 | 45.97 | 45.05 | 45.73 | 45.73 | 1.74% | 717,000 |
| Aug 14, 2025 | 45.63 | 45.92 | 44.83 | 44.95 | 44.95 | -2.52% | 744,803 |
| Aug 13, 2025 | 44.53 | 46.45 | 43.85 | 46.11 | 46.11 | 4.04% | 1,235,338 |
| Aug 12, 2025 | 43.25 | 44.45 | 43.12 | 44.32 | 44.32 | 2.45% | 928,900 |
| Aug 11, 2025 | 43.81 | 44.53 | 43.24 | 43.26 | 43.26 | -1.50% | 975,706 |
| Aug 8, 2025 | 43.75 | 44.07 | 43.11 | 43.92 | 43.92 | 0.69% | 891,810 |