Progress Software Corpora... (PRGS)
NASDAQ: PRGS
· Real-Time Price · USD
46.17
-0.15 (-0.32%)
At close: Oct 03, 2025, 3:59 PM
46.17
0.00%
After-hours: Oct 03, 2025, 07:54 PM EDT
PRGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.26 | 47.37 | 46.02 | 46.17 | 46.17 | -0.32% | 1,352,223 |
| Oct 2, 2025 | 45.22 | 46.38 | 45.02 | 46.32 | 46.32 | 2.43% | 1,660,949 |
| Oct 1, 2025 | 43.80 | 45.26 | 43.15 | 45.22 | 45.22 | 2.94% | 1,863,889 |
| Sep 30, 2025 | 42.95 | 46.70 | 42.50 | 43.93 | 43.93 | 3.10% | 3,675,200 |
| Sep 29, 2025 | 42.21 | 43.60 | 41.89 | 42.61 | 42.61 | 1.40% | 3,316,922 |
| Sep 26, 2025 | 41.17 | 42.41 | 40.95 | 42.02 | 42.02 | 1.99% | 1,138,646 |
| Sep 25, 2025 | 41.00 | 41.22 | 40.29 | 41.20 | 41.20 | 0.15% | 730,100 |
| Sep 24, 2025 | 40.91 | 41.50 | 40.89 | 41.14 | 41.14 | 0.39% | 552,829 |
| Sep 23, 2025 | 42.25 | 42.48 | 40.85 | 40.98 | 40.98 | -3.01% | 858,132 |
| Sep 22, 2025 | 41.96 | 42.38 | 41.71 | 42.25 | 42.25 | 0.69% | 1,417,607 |
| Sep 19, 2025 | 43.59 | 43.67 | 41.94 | 41.96 | 41.96 | -3.43% | 1,626,548 |
| Sep 18, 2025 | 42.18 | 43.49 | 42.18 | 43.45 | 43.45 | 3.67% | 822,432 |
| Sep 17, 2025 | 42.32 | 43.03 | 41.70 | 41.91 | 41.91 | -0.47% | 672,561 |
| Sep 16, 2025 | 41.28 | 42.32 | 41.25 | 42.11 | 42.11 | 1.64% | 633,606 |
| Sep 15, 2025 | 42.11 | 42.51 | 41.37 | 41.43 | 41.43 | -1.22% | 659,216 |
| Sep 12, 2025 | 43.01 | 43.03 | 41.85 | 41.94 | 41.94 | -2.49% | 585,285 |
| Sep 11, 2025 | 42.43 | 43.22 | 42.20 | 43.01 | 43.01 | 1.46% | 565,700 |
| Sep 10, 2025 | 42.87 | 43.32 | 42.16 | 42.39 | 42.39 | -1.21% | 754,112 |
| Sep 9, 2025 | 43.40 | 43.49 | 42.61 | 42.91 | 42.91 | -0.67% | 668,136 |
| Sep 8, 2025 | 43.56 | 43.93 | 42.93 | 43.20 | 43.20 | -0.83% | 819,425 |
Page 1 of 136