Progress Software Corporation PRGS
43.78 USD +0.34 (+0.78%)
Regular-session close
43.78 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
43.11 Day range 44.55
25.09 52-week range 46.45
- YTD
- +1.91%
- 1 year
- +3.50%
PRGS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.90 | 44.55 | 43.10 | 43.78 | +0.34 | +0.78% | 281,069 |
| Nov 12, 2026 | 44.18 | 44.38 | 43.34 | 43.44 | -0.86 | -1.94% | 363,200 |
| Nov 11, 2026 | 43.77 | 44.49 | 43.55 | 44.30 | +0.50 | +1.14% | 289,800 |
| Nov 10, 2026 | 44.29 | 44.35 | 43.38 | 43.80 | -0.61 | -1.37% | 483,500 |
| Nov 9, 2026 | 43.50 | 44.67 | 43.29 | 44.41 | +0.91 | +2.09% | 252,900 |
| Nov 6, 2026 | 43.66 | 44.65 | 43.30 | 43.50 | -1.09 | -2.44% | 447,300 |
| Nov 5, 2026 | 45.03 | 45.79 | 44.22 | 44.59 | -0.20 | -0.45% | 759,500 |
| Nov 4, 2026 | 45.01 | 46.10 | 44.64 | 44.79 | +0.67 | +1.52% | 449,800 |
| Nov 3, 2026 | 44.35 | 44.73 | 43.50 | 44.12 | -0.76 | -1.69% | 519,500 |
| Nov 2, 2026 | 45.13 | 46.46 | 44.76 | 44.88 | -0.25 | -0.55% | 324,700 |
| Oct 30, 2026 | 45.12 | 45.26 | 44.45 | 45.13 | +0.20 | +0.45% | 301,900 |
| Oct 29, 2026 | 44.09 | 45.03 | 42.75 | 44.93 | +0.47 | +1.06% | 347,100 |
| Oct 28, 2026 | 44.49 | 45.61 | 43.80 | 44.46 | -0.79 | -1.75% | 342,800 |
| Oct 27, 2026 | 45.74 | 45.80 | 45.03 | 45.25 | -1.06 | -2.29% | 380,600 |
| Oct 26, 2026 | 46.37 | 46.89 | 45.86 | 46.31 | -0.14 | -0.30% | 389,800 |
| Oct 23, 2026 | 45.98 | 46.51 | 45.28 | 46.45 | +0.47 | +1.02% | 354,400 |
| Oct 22, 2026 | 44.00 | 46.35 | 43.70 | 45.98 | +2.26 | +5.17% | 511,900 |
| Oct 21, 2026 | 43.14 | 43.84 | 42.88 | 43.72 | +0.37 | +0.85% | 356,700 |
| Oct 20, 2026 | 42.83 | 43.90 | 42.09 | 43.35 | +1.10 | +2.60% | 517,900 |
| Oct 19, 2026 | 40.26 | 42.73 | 40.20 | 42.25 | +1.41 | +3.45% | 542,400 |
| Oct 16, 2026 | 41.24 | 41.25 | 39.45 | 40.84 | -0.03 | -0.07% | 757,300 |
| Oct 15, 2026 | 38.83 | 40.94 | 38.83 | 40.87 | +2.26 | +5.85% | 544,500 |
| Oct 14, 2026 | 39.06 | 39.50 | 38.25 | 38.61 | -0.80 | -2.03% | 444,200 |
| Oct 13, 2026 | 39.16 | 40.10 | 38.61 | 39.41 | +0.42 | +1.08% | 541,800 |
| Oct 12, 2026 | 39.41 | 40.11 | 38.50 | 38.99 | -0.34 | -0.86% | 458,900 |
| Oct 9, 2026 | 38.79 | 39.37 | 38.47 | 39.33 | +1.05 | +2.74% | 601,700 |
| Oct 8, 2026 | 37.16 | 38.42 | 36.77 | 38.28 | +1.07 | +2.88% | 727,100 |
| Oct 7, 2026 | 37.48 | 37.59 | 36.56 | 37.21 | +0.01 | +0.03% | 694,700 |
| Oct 6, 2026 | 37.48 | 38.16 | 36.57 | 37.20 | -0.02 | -0.05% | 605,000 |
| Oct 5, 2026 | 37.00 | 37.35 | 36.30 | 37.22 | +0.32 | +0.87% | 837,600 |
| Oct 2, 2026 | 36.88 | 37.59 | 35.90 | 36.90 | +0.32 | +0.87% | 1,008,700 |
| Oct 1, 2026 | 40.52 | 41.65 | 36.33 | 36.58 | -3.39 | -8.48% | 1,895,400 |
| Sep 30, 2026 | 39.44 | 40.59 | 39.10 | 39.97 | +0.53 | +1.34% | 1,191,100 |
| Sep 29, 2026 | 38.60 | 39.86 | 38.60 | 39.44 | +0.03 | +0.08% | 471,800 |
| Sep 28, 2026 | 38.65 | 39.46 | 37.54 | 39.41 | +0.07 | +0.18% | 451,100 |
| Sep 25, 2026 | 40.16 | 40.77 | 39.31 | 39.34 | -0.89 | -2.21% | 375,200 |
| Sep 24, 2026 | 41.35 | 42.25 | 39.95 | 40.23 | -0.80 | -1.95% | 407,800 |
| Sep 23, 2026 | 40.74 | 41.32 | 40.13 | 41.03 | +0.41 | +1.01% | 315,400 |
| Sep 22, 2026 | 41.14 | 41.23 | 39.57 | 40.62 | +0.21 | +0.52% | 470,600 |
| Sep 21, 2026 | 40.25 | 40.63 | 39.79 | 40.41 | +0.30 | +0.75% | 417,000 |
| Sep 18, 2026 | 40.51 | 40.54 | 39.49 | 40.11 | -0.74 | -1.81% | 1,344,100 |
| Sep 17, 2026 | 41.78 | 42.21 | 40.78 | 40.85 | -1.00 | -2.39% | 494,200 |
| Sep 16, 2026 | 42.68 | 43.20 | 41.64 | 41.85 | -1.71 | -3.93% | 549,600 |
| Sep 15, 2026 | 42.09 | 43.90 | 41.68 | 43.56 | +0.43 | +1.00% | 584,000 |
| Sep 14, 2026 | 41.13 | 43.96 | 40.87 | 43.13 | +3.21 | +8.04% | 631,400 |
| Sep 11, 2026 | 40.63 | 41.21 | 39.82 | 39.92 | -0.69 | -1.70% | 282,400 |
| Sep 10, 2026 | 40.58 | 41.14 | 40.37 | 40.61 | -0.20 | -0.49% | 383,800 |
| Sep 9, 2026 | 42.21 | 42.72 | 40.54 | 40.81 | -1.37 | -3.25% | 498,000 |
| Sep 8, 2026 | 43.29 | 43.29 | 41.35 | 42.18 | -1.87 | -4.25% | 423,100 |
| Sep 4, 2026 | 43.94 | 44.18 | 42.72 | 44.05 | -0.56 | -1.26% | 364,000 |
| Sep 3, 2026 | 44.41 | 45.45 | 43.64 | 44.61 | +1.28 | +2.95% | 389,600 |
| Sep 2, 2026 | 45.22 | 45.80 | 43.23 | 43.33 | -1.89 | -4.18% | 868,100 |
| Sep 1, 2026 | 45.08 | 46.08 | 44.80 | 45.22 | -1.05 | -2.27% | 1,013,800 |
| Aug 31, 2026 | 44.29 | 46.36 | 44.15 | 46.27 | +1.51 | +3.37% | 680,100 |
| Aug 28, 2026 | 45.00 | 45.48 | 44.48 | 44.76 | -0.46 | -1.02% | 430,400 |
| Aug 27, 2026 | 44.07 | 45.48 | 43.93 | 45.22 | +1.69 | +3.88% | 356,800 |
| Aug 26, 2026 | 42.59 | 43.88 | 42.21 | 43.53 | +0.25 | +0.58% | 374,100 |
| Aug 25, 2026 | 43.13 | 43.77 | 42.69 | 43.28 | -0.14 | -0.32% | 318,500 |
| Aug 24, 2026 | 44.17 | 44.99 | 43.38 | 43.42 | -0.94 | -2.12% | 331,700 |
| Aug 21, 2026 | 43.45 | 44.68 | 42.60 | 44.36 | +1.15 | +2.66% | 439,400 |
| Aug 20, 2026 | 43.79 | 44.03 | 43.11 | 43.21 | -0.62 | -1.41% | 264,800 |
| Aug 19, 2026 | 42.96 | 44.13 | 42.96 | 43.83 | +0.61 | +1.41% | 534,000 |
| Aug 18, 2026 | 43.36 | 43.99 | 42.87 | 43.22 | +0.36 | +0.84% | 327,900 |
| Aug 17, 2026 | 43.03 | 43.33 | 42.51 | 42.86 | -0.87 | -1.99% | 306,800 |
| Aug 14, 2026 | 44.80 | 44.86 | 43.62 | 43.73 | -1.00 | -2.24% | 261,900 |
65 days, newest first. Daily bars as drawn on the PRGS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.