Progress Software Corpora... (PRGS)
57.85
6.34 (12.31%)
At close: Apr 01, 2025, 3:59 PM
57.76
-0.16%
After-hours: Apr 01, 2025, 06:35 PM EDT
Progress Software Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 51.25 | 52.00 | 50.68 | 51.51 | 0.12 | 0.23% | 1,271,777 |
| Mar 28, 2025 | 53.64 | 53.64 | 51.35 | 51.39 | -2.13 | -3.98% | 987,100 |
| Mar 27, 2025 | 54.16 | 54.27 | 53.43 | 53.52 | -0.73 | -1.35% | 615,900 |
| Mar 26, 2025 | 55.04 | 55.74 | 53.80 | 54.25 | -0.91 | -1.65% | 684,600 |
| Mar 25, 2025 | 54.95 | 55.48 | 54.58 | 55.16 | 0.16 | 0.29% | 1,020,126 |
| Mar 24, 2025 | 54.90 | 55.68 | 54.42 | 55.00 | 0.57 | 1.05% | 764,314 |
| Mar 21, 2025 | 53.94 | 54.80 | 53.74 | 54.43 | 0.21 | 0.39% | 2,125,407 |
| Mar 20, 2025 | 55.04 | 55.49 | 54.08 | 54.22 | -1.19 | -2.15% | 373,727 |
| Mar 19, 2025 | 55.61 | 56.26 | 54.81 | 55.41 | -0.24 | -0.43% | 413,300 |
| Mar 18, 2025 | 54.95 | 55.72 | 54.53 | 55.65 | 0.31 | 0.56% | 379,311 |
| Mar 17, 2025 | 55.20 | 55.90 | 54.67 | 55.34 | 0.11 | 0.20% | 492,220 |
| Mar 14, 2025 | 53.88 | 55.46 | 53.73 | 55.23 | 1.54 | 2.87% | 859,102 |
| Mar 13, 2025 | 54.34 | 54.43 | 53.59 | 53.69 | -0.88 | -1.61% | 447,700 |
| Mar 12, 2025 | 55.29 | 55.47 | 54.46 | 54.57 | -0.57 | -1.03% | 530,200 |
| Mar 11, 2025 | 56.25 | 56.25 | 54.91 | 55.14 | -1.10 | -1.96% | 576,600 |
| Mar 10, 2025 | 56.94 | 57.40 | 55.87 | 56.24 | -0.99 | -1.73% | 514,338 |
| Mar 7, 2025 | 55.46 | 57.31 | 55.21 | 57.23 | 1.62 | 2.91% | 679,500 |
| Mar 6, 2025 | 55.41 | 56.07 | 54.91 | 55.61 | -0.29 | -0.52% | 500,800 |
| Mar 5, 2025 | 54.89 | 56.17 | 54.89 | 55.90 | 0.92 | 1.67% | 491,111 |
| Mar 4, 2025 | 53.77 | 55.31 | 53.65 | 54.98 | 0.94 | 1.74% | 450,264 |
| Mar 3, 2025 | 54.79 | 54.99 | 53.93 | 54.04 | -0.60 | -1.10% | 800,549 |
| Feb 28, 2025 | 54.40 | 54.97 | 53.91 | 54.64 | 0.33 | 0.61% | 801,813 |
| 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 |