Progress Software Corpora... (PRGS)
54.60
0.29 (0.53%)
At close: Feb 28, 2025, 3:59 PM
54.64
0.07%
After-hours: Feb 28, 2025, 04:00 PM EST
PRGS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 54.40 | 54.97 | 53.91 | 54.64 | 0.33 | 0.61% | 599,628 |
| Feb 27, 2025 | 55.60 | 55.68 | 54.28 | 54.31 | -1.22 | -2.20% | 504,800 |
| Feb 26, 2025 | 56.60 | 56.88 | 55.51 | 55.53 | -1.18 | -2.08% | 655,504 |
| Feb 25, 2025 | 55.93 | 57.14 | 55.71 | 56.71 | 0.82 | 1.47% | 605,700 |
| Feb 24, 2025 | 55.45 | 56.19 | 55.11 | 55.89 | 0.79 | 1.43% | 833,537 |
| Feb 21, 2025 | 56.56 | 56.84 | 55.04 | 55.10 | -1.46 | -2.58% | 570,017 |
| Feb 20, 2025 | 56.56 | 56.87 | 56.16 | 56.56 | -0.10 | -0.18% | 667,600 |
| Feb 19, 2025 | 57.15 | 57.22 | 56.49 | 56.66 | -1.06 | -1.84% | 380,100 |
| Feb 18, 2025 | 57.21 | 57.88 | 56.91 | 57.72 | 0.40 | 0.70% | 767,300 |
| Feb 14, 2025 | 58.10 | 58.47 | 56.86 | 57.32 | -0.59 | -1.02% | 900,400 |
| Feb 13, 2025 | 57.36 | 58.00 | 56.84 | 57.91 | 0.82 | 1.44% | 278,400 |
| Feb 12, 2025 | 56.82 | 57.64 | 56.46 | 57.09 | -0.34 | -0.59% | 832,423 |
| Feb 11, 2025 | 57.55 | 57.94 | 57.04 | 57.43 | -0.57 | -0.98% | 749,200 |
| Feb 10, 2025 | 57.81 | 59.17 | 57.66 | 58.00 | 0.81 | 1.42% | 597,472 |
| Feb 7, 2025 | 57.45 | 57.45 | 56.63 | 57.19 | -0.03 | -0.05% | 519,123 |
| Feb 6, 2025 | 57.59 | 57.64 | 56.81 | 57.22 | -0.41 | -0.71% | 857,600 |
| Feb 5, 2025 | 57.33 | 57.87 | 57.28 | 57.63 | 0.30 | 0.52% | 534,000 |
| Feb 4, 2025 | 56.80 | 57.45 | 56.42 | 57.33 | 0.66 | 1.16% | 687,300 |
| Feb 3, 2025 | 56.24 | 56.90 | 55.20 | 56.67 | -0.66 | -1.15% | 1,164,200 |
| Jan 31, 2025 | 57.23 | 57.93 | 56.52 | 57.33 | 0.33 | 0.58% | 709,000 |
| Jan 30, 2025 | 56.54 | 57.35 | 56.54 | 57.00 | 0.70 | 1.24% | 900,400 |
| Jan 29, 2025 | 55.70 | 56.43 | 55.41 | 56.30 | 0.34 | 0.61% | 1,030,132 |
| Jan 28, 2025 | 54.61 | 56.26 | 54.38 | 55.96 | 1.46 | 2.68% | 1,004,845 |
| Jan 27, 2025 | 53.10 | 55.40 | 53.10 | 54.50 | 1.50 | 2.83% | 1,419,081 |
| Jan 24, 2025 | 54.33 | 54.60 | 52.84 | 53.00 | -1.12 | -2.07% | 1,284,071 |
| Jan 23, 2025 | 56.82 | 57.27 | 53.75 | 54.12 | -3.14 | -5.48% | 2,109,671 |
| Jan 22, 2025 | 60.85 | 61.34 | 56.32 | 57.26 | -6.26 | -9.86% | 2,876,175 |
| Jan 21, 2025 | 63.42 | 64.11 | 63.21 | 63.52 | 0.58 | 0.92% | 663,347 |
| Jan 17, 2025 | 64.30 | 64.43 | 62.82 | 62.94 | -0.78 | -1.22% | 473,697 |
| Jan 16, 2025 | 63.34 | 64.34 | 63.34 | 63.72 | 0.38 | 0.60% | 439,600 |
| Jan 15, 2025 | 63.20 | 63.43 | 62.43 | 63.34 | 0.85 | 1.36% | 440,500 |
| Jan 14, 2025 | 62.25 | 63.05 | 62.23 | 62.49 | 0.40 | 0.64% | 499,749 |
| Jan 13, 2025 | 61.84 | 62.47 | 61.76 | 62.09 | -0.11 | -0.18% | 384,100 |
| Jan 10, 2025 | 62.53 | 63.02 | 61.93 | 62.20 | -1.13 | -1.78% | 544,611 |
| Jan 8, 2025 | 63.92 | 64.16 | 63.16 | 63.33 | -0.82 | -1.28% | 303,321 |
| Jan 7, 2025 | 65.02 | 65.36 | 63.89 | 64.15 | -0.86 | -1.32% | 685,501 |
| Jan 6, 2025 | 65.31 | 65.60 | 64.83 | 65.01 | -0.25 | -0.38% | 335,618 |
| Jan 3, 2025 | 64.70 | 65.30 | 64.53 | 65.26 | 0.55 | 0.85% | 307,700 |
| Jan 2, 2025 | 65.73 | 65.73 | 64.51 | 64.71 | -0.44 | -0.68% | 213,300 |
| Dec 31, 2024 | 65.45 | 65.93 | 64.91 | 65.15 | 0.10 | 0.15% | 291,803 |
| Dec 30, 2024 | 65.44 | 65.50 | 64.02 | 65.05 | -0.43 | -0.66% | 278,600 |
| Dec 27, 2024 | 66.35 | 66.56 | 65.26 | 65.48 | -0.92 | -1.39% | 217,600 |
| Dec 26, 2024 | 65.83 | 66.61 | 65.81 | 66.40 | 0.14 | 0.21% | 347,000 |
| Dec 24, 2024 | 65.55 | 66.40 | 65.40 | 66.26 | 0.97 | 1.49% | 135,700 |
| Dec 23, 2024 | 66.44 | 66.45 | 65.17 | 65.29 | -1.09 | -1.64% | 1,274,202 |
| Dec 20, 2024 | 65.65 | 67.47 | 65.65 | 66.38 | 0.46 | 0.70% | 2,547,741 |
| Dec 19, 2024 | 66.74 | 67.34 | 65.87 | 65.92 | -0.30 | -0.45% | 705,406 |
| Dec 18, 2024 | 69.20 | 69.79 | 65.95 | 66.22 | -2.64 | -3.83% | 491,500 |
| Dec 17, 2024 | 69.10 | 69.53 | 68.55 | 68.86 | -0.25 | -0.36% | 365,841 |
| Dec 16, 2024 | 68.51 | 69.88 | 68.35 | 69.11 | 0.21 | 0.30% | 423,500 |