Progress Software Corpora... (PRGS)
NASDAQ: PRGS
· Real-Time Price · USD
44.95
-1.16 (-2.52%)
At close: Aug 14, 2025, 3:59 PM
44.95
0.00%
Pre-market: Aug 15, 2025, 08:59 AM EDT
PRGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 45.63 | 45.92 | 44.83 | 44.95 | 44.95 | -2.52% | 744,732 |
| 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 |
| Aug 7, 2025 | 44.82 | 45.00 | 42.88 | 43.62 | 43.62 | -1.73% | 943,100 |
| Aug 6, 2025 | 44.26 | 44.67 | 43.53 | 44.39 | 44.39 | 0.11% | 1,077,900 |
| Aug 5, 2025 | 45.33 | 45.36 | 44.28 | 44.34 | 44.34 | -2.14% | 1,004,700 |
| Aug 4, 2025 | 46.14 | 46.50 | 44.88 | 45.31 | 45.31 | -1.59% | 1,453,700 |
| Aug 1, 2025 | 48.00 | 48.47 | 45.93 | 46.04 | 46.04 | -4.24% | 1,120,942 |
| Jul 31, 2025 | 48.98 | 49.27 | 48.08 | 48.08 | 48.08 | -2.12% | 878,315 |
| Jul 30, 2025 | 49.88 | 49.88 | 48.82 | 49.12 | 49.12 | -0.77% | 568,622 |
| Jul 29, 2025 | 49.62 | 49.99 | 48.93 | 49.50 | 49.50 | 0.02% | 632,601 |
| Jul 28, 2025 | 50.74 | 50.98 | 49.35 | 49.49 | 49.49 | -2.62% | 806,385 |
| Jul 25, 2025 | 50.21 | 51.28 | 49.72 | 50.82 | 50.82 | 1.70% | 1,049,703 |
| Jul 24, 2025 | 50.19 | 50.26 | 49.33 | 49.97 | 49.97 | 1.03% | 788,922 |
| Jul 23, 2025 | 49.03 | 49.57 | 48.68 | 49.46 | 49.46 | 1.08% | 850,360 |
| Jul 22, 2025 | 47.97 | 49.01 | 47.79 | 48.93 | 48.93 | 2.39% | 879,215 |
| Jul 21, 2025 | 47.57 | 48.26 | 47.45 | 47.79 | 47.79 | 0.67% | 810,100 |
| Jul 18, 2025 | 48.95 | 48.95 | 47.42 | 47.47 | 47.47 | -2.57% | 694,500 |