Progress Software Corpora... (PRGS)
62.49
0.40 (0.64%)
At close: Jan 14, 2025, 3:59 PM
62.49
-0.01%
After-hours Jan 14, 2025, 04:00 PM EST
PRGS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 62.25 | 63.05 | 62.23 | 62.49 | 0.40 | 0.64% | 499,733 |
| 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 |
| Dec 13, 2024 | 69.33 | 69.69 | 68.51 | 68.90 | -0.73 | -1.05% | 160,500 |
| Dec 12, 2024 | 69.05 | 69.70 | 68.70 | 69.63 | 0.38 | 0.55% | 200,300 |
| Dec 11, 2024 | 69.17 | 69.75 | 68.39 | 69.25 | 0.67 | 0.98% | 536,219 |
| Dec 10, 2024 | 68.50 | 68.84 | 68.13 | 68.58 | -0.13 | -0.19% | 343,100 |
| Dec 9, 2024 | 68.74 | 69.41 | 68.30 | 68.71 | -0.24 | -0.35% | 278,300 |
| Dec 6, 2024 | 69.15 | 69.59 | 68.63 | 68.95 | 0.30 | 0.44% | 490,600 |
| Dec 5, 2024 | 69.62 | 69.62 | 68.44 | 68.65 | -1.12 | -1.61% | 614,700 |
| Dec 4, 2024 | 69.05 | 70.28 | 68.82 | 69.77 | 1.10 | 1.60% | 527,930 |
| Dec 3, 2024 | 68.12 | 68.73 | 67.59 | 68.67 | 0.36 | 0.53% | 524,809 |
| Dec 2, 2024 | 68.01 | 68.61 | 67.42 | 68.31 | -0.10 | -0.15% | 552,907 |
| Nov 29, 2024 | 67.55 | 68.72 | 67.33 | 68.41 | 0.85 | 1.26% | 331,249 |
| Nov 27, 2024 | 69.95 | 70.22 | 67.46 | 67.56 | -2.08 | -2.99% | 497,400 |
| Nov 26, 2024 | 69.62 | 70.06 | 69.01 | 69.64 | -0.25 | -0.36% | 414,807 |
| Nov 25, 2024 | 70.00 | 70.56 | 69.65 | 69.89 | 0.64 | 0.92% | 403,721 |
| Nov 22, 2024 | 69.03 | 69.39 | 68.55 | 69.25 | 0.52 | 0.76% | 396,300 |
| Nov 21, 2024 | 67.51 | 69.62 | 67.51 | 68.73 | 1.62 | 2.41% | 421,807 |
| Nov 20, 2024 | 66.07 | 67.18 | 65.32 | 67.11 | 1.32 | 2.01% | 1,112,648 |
| Nov 19, 2024 | 65.63 | 66.14 | 65.63 | 65.79 | -0.37 | -0.56% | 238,100 |
| Nov 18, 2024 | 66.49 | 66.70 | 65.00 | 66.16 | -0.35 | -0.53% | 201,484 |
| Nov 15, 2024 | 67.15 | 67.17 | 65.86 | 66.51 | -0.74 | -1.10% | 292,300 |
| Nov 14, 2024 | 68.25 | 68.63 | 67.19 | 67.25 | -0.81 | -1.19% | 247,300 |
| Nov 13, 2024 | 68.87 | 68.95 | 68.00 | 68.06 | -0.47 | -0.69% | 297,022 |
| Nov 12, 2024 | 68.34 | 68.95 | 67.96 | 68.53 | 0.25 | 0.37% | 342,500 |
| Nov 11, 2024 | 67.89 | 68.50 | 67.52 | 68.28 | 0.69 | 1.02% | 414,048 |
| Nov 8, 2024 | 67.73 | 68.30 | 66.72 | 67.59 | 0.18 | 0.27% | 335,500 |
| Nov 7, 2024 | 67.67 | 68.09 | 66.83 | 67.41 | -0.39 | -0.58% | 462,300 |
| Nov 6, 2024 | 66.31 | 67.88 | 65.54 | 67.80 | 3.03 | 4.68% | 641,911 |
| Nov 5, 2024 | 64.02 | 64.98 | 64.02 | 64.77 | 0.83 | 1.30% | 296,800 |
| Nov 4, 2024 | 63.97 | 64.51 | 63.78 | 63.94 | -0.41 | -0.64% | 437,800 |
| Nov 1, 2024 | 64.02 | 64.74 | 63.92 | 64.35 | 0.26 | 0.41% | 261,000 |
| Oct 31, 2024 | 64.63 | 64.89 | 64.07 | 64.09 | -0.59 | -0.91% | 444,825 |