Progress Software (NQ: PRGS )

64.09 -0.59 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 56.70 57.16 56.18 56.26 385,787 -0.74(-1.30%)
Jan 30, 2024 57.14 57.50 56.90 57.00 329,506 -0.04(-0.07%)
Jan 29, 2024 56.54 57.50 56.39 57.04 438,611 -0.80(-1.39%)
Jan 26, 2024 58.65 58.65 57.83 57.84 192,048 -0.52(-0.90%)
Jan 25, 2024 59.32 59.32 57.96 58.37 352,274 -0.36(-0.61%)
Jan 24, 2024 59.41 59.74 58.56 58.72 534,223 -0.43(-0.72%)
Jan 23, 2024 59.00 59.32 58.51 59.15 300,798 +0.43(+0.73%)
Jan 22, 2024 57.81 58.95 57.43 58.72 548,088 +1.38(+2.41%)
Jan 19, 2024 57.43 57.43 56.55 57.34 347,302 +0.07(+0.13%)
Jan 18, 2024 56.10 57.36 56.10 57.27 896,323 +1.27(+2.26%)
Jan 17, 2024 55.45 56.07 52.47 56.00 982,845 +2.91(+5.48%)
Jan 16, 2024 53.20 53.39 52.69 53.09 387,695 -0.39(-0.72%)
Jan 12, 2024 53.32 53.94 53.21 53.47 336,519 +0.66(+1.26%)
Jan 11, 2024 53.10 53.33 52.36 52.81 278,014 -0.39(-0.73%)
Jan 10, 2024 52.08 53.33 52.08 53.20 420,980 +1.04(+1.99%)
Jan 09, 2024 52.18 52.52 52.05 52.16 158,270 -0.57(-1.09%)
Jan 08, 2024 51.61 52.76 51.61 52.73 198,670 +1.17(+2.27%)
Jan 05, 2024 51.51 51.83 51.29 51.56 181,631 -0.32(-0.61%)
Jan 04, 2024 52.21 52.35 51.79 51.88 210,678 -0.11(-0.21%)
Jan 03, 2024 53.67 53.79 51.99 51.99 338,691 -1.77(-3.30%)
Jan 02, 2024 53.56 53.78 53.18 53.76 305,236 -0.01(-0.02%)
Dec 29, 2023 53.88 53.96 53.49 53.77 141,531 -0.13(-0.24%)
Dec 28, 2023 54.15 54.35 53.88 53.90 175,858 -0.40(-0.73%)
Dec 27, 2023 55.00 55.00 54.29 54.30 189,046 -0.62(-1.14%)
Dec 26, 2023 54.64 55.11 54.33 54.92 133,053 +0.52(+0.96%)
Dec 22, 2023 54.54 54.81 54.18 54.39 148,838 -0.05(-0.09%)
Dec 21, 2023 54.80 54.97 53.98 54.44 170,348 +0.12(+0.22%)
Dec 20, 2023 55.12 55.58 54.32 54.33 302,154 -0.76(-1.38%)
Dec 19, 2023 54.60 55.12 54.27 55.09 555,527 +0.62(+1.15%)
Dec 18, 2023 54.53 54.56 53.89 54.46 400,180 +0.17(+0.31%)
Dec 15, 2023 55.14 55.17 53.77 54.30 597,941 -0.70(-1.28%)
Dec 14, 2023 54.18 55.20 53.97 55.00 457,794 +1.01(+1.87%)
Dec 13, 2023 53.17 54.03 52.98 53.99 295,743 +0.90(+1.70%)
Dec 12, 2023 53.63 53.63 52.95 53.09 306,475 -0.25(-0.46%)
Dec 11, 2023 52.76 53.37 52.53 53.33 251,229 +0.42(+0.79%)
Dec 08, 2023 52.63 53.27 52.47 52.92 285,927 +0.35(+0.66%)
Dec 07, 2023 53.20 53.27 52.23 52.57 295,819 -0.50(-0.93%)
Dec 06, 2023 53.85 54.04 53.04 53.07 367,264 -0.77(-1.43%)
Dec 05, 2023 53.96 54.00 53.45 53.84 295,235 -0.38(-0.69%)
Dec 04, 2023 53.90 54.44 53.68 54.22 198,582 +0.10(+0.18%)
Dec 01, 2023 53.34 54.13 52.89 54.12 240,062 +0.78(+1.47%)
Nov 30, 2023 53.52 53.52 52.31 53.33 225,245 -0.15(-0.29%)
Nov 29, 2023 53.12 54.01 53.05 53.49 222,726 +0.67(+1.27%)
Nov 28, 2023 52.98 53.26 52.72 52.82 164,877 -0.37(-0.69%)
Nov 27, 2023 52.75 53.62 52.63 53.18 266,029 +0.38(+0.73%)
Nov 24, 2023 52.66 53.03 52.56 52.80 72,592 -0.02(-0.04%)
Nov 22, 2023 53.02 53.34 52.77 52.82 340,135 +0.18(+0.34%)
Nov 21, 2023 52.92 53.30 52.39 52.64 150,144 -0.29(-0.54%)
Nov 20, 2023 52.28 53.05 52.22 52.93 118,191 +0.53(+1.02%)
Nov 17, 2023 53.03 53.03 52.10 52.39 204,303 -0.43(-0.82%)
Nov 16, 2023 52.97 53.17 52.68 52.83 203,493 -0.39(-0.74%)
Nov 15, 2023 53.18 53.73 52.98 53.22 179,557 +0.00(+0.00%)
Nov 14, 2023 52.53 53.24 52.33 53.22 551,550 +1.82(+3.53%)
Nov 13, 2023 51.49 51.81 51.17 51.41 194,980 -0.18(-0.34%)
Nov 10, 2023 51.18 51.91 50.70 51.58 193,555 +0.46(+0.91%)
Nov 09, 2023 51.89 51.89 51.10 51.12 295,387 -0.69(-1.33%)
Nov 08, 2023 52.16 52.31 51.42 51.81 191,006 -0.42(-0.81%)
Nov 07, 2023 51.33 52.49 51.28 52.23 281,099 +0.82(+1.59%)
Nov 06, 2023 50.25 51.46 50.20 51.42 312,258 +1.01(+2.00%)
Nov 03, 2023 49.69 50.46 49.30 50.41 579,024 +1.38(+2.82%)
Nov 02, 2023 51.10 51.10 48.39 49.03 760,350 -1.41(-2.80%)
Nov 01, 2023 50.50 50.70 49.80 50.44 199,020 -0.28(-0.54%)
Oct 31, 2023 50.30 50.96 50.14 50.71 152,091 +0.41(+0.82%)
Oct 30, 2023 50.34 50.35 49.49 50.30 219,284 +0.41(+0.83%)
Oct 27, 2023 49.91 50.34 49.52 49.89 253,183 -0.05(-0.10%)
Oct 26, 2023 49.77 50.23 49.41 49.94 225,593 +0.52(+1.06%)
Oct 25, 2023 50.03 50.30 49.40 49.41 202,433 -0.90(-1.79%)
Oct 24, 2023 50.02 50.50 49.63 50.31 537,480 +0.70(+1.41%)
Oct 23, 2023 49.80 50.40 49.23 49.61 268,529 -0.47(-0.95%)
Oct 20, 2023 50.90 50.90 50.07 50.08 298,600 -0.60(-1.19%)
Oct 19, 2023 51.66 52.10 50.67 50.69 517,306 -1.16(-2.25%)
Oct 18, 2023 52.08 52.36 51.72 51.85 215,362 -0.65(-1.24%)
Oct 17, 2023 51.71 53.04 51.39 52.50 308,703 +0.52(+1.01%)
Oct 16, 2023 52.01 52.78 51.93 51.98 306,140 +0.33(+0.63%)
Oct 13, 2023 52.07 52.39 51.06 51.65 341,454 -0.49(-0.95%)
Oct 12, 2023 53.28 53.28 51.88 52.15 369,820 -0.94(-1.77%)
Oct 11, 2023 53.32 53.83 52.73 53.08 406,916 -0.28(-0.52%)
Oct 10, 2023 52.29 54.21 52.29 53.36 433,306 +1.35(+2.60%)
Oct 09, 2023 51.59 52.14 51.46 52.01 243,895 +0.16(+0.30%)
Oct 06, 2023 50.83 51.95 50.83 51.85 247,235 +0.86(+1.68%)
Oct 05, 2023 51.07 51.42 50.68 50.99 209,797 -0.14(-0.27%)
Oct 04, 2023 50.74 51.42 50.51 51.13 467,256 +0.33(+0.64%)
Oct 03, 2023 51.27 51.53 50.67 50.80 284,245 -0.70(-1.36%)
Oct 02, 2023 51.82 51.88 51.15 51.50 396,231 -0.39(-0.76%)
Sep 29, 2023 52.84 53.18 51.76 51.90 407,600 -0.76(-1.44%)
Sep 28, 2023 52.08 53.47 51.49 52.66 680,758 +0.65(+1.25%)
Sep 27, 2023 54.00 54.73 51.83 52.01 864,174 -2.65(-4.84%)
Sep 26, 2023 55.04 55.52 54.55 54.65 455,580 -0.79(-1.42%)
Sep 25, 2023 55.47 55.52 55.23 55.44 220,380 -0.09(-0.16%)
Sep 22, 2023 55.64 56.09 55.45 55.53 208,675 -0.04(-0.07%)
Sep 21, 2023 55.66 56.13 55.57 55.57 179,440 -0.54(-0.97%)
Sep 20, 2023 56.02 56.71 56.02 56.11 191,825 +0.13(+0.23%)
Sep 19, 2023 56.24 56.36 55.76 55.99 229,899 -0.27(-0.47%)
Sep 18, 2023 56.01 56.56 55.87 56.25 346,322 +0.25(+0.44%)
Sep 15, 2023 56.88 56.88 55.75 56.01 829,186 -0.85(-1.49%)
Sep 14, 2023 56.97 57.28 56.65 56.85 310,010 +0.03(+0.05%)
Sep 13, 2023 57.17 57.64 56.51 56.82 242,665 -0.51(-0.90%)
Sep 12, 2023 56.95 57.45 56.26 57.34 267,349 +0.01(+0.02%)
Sep 11, 2023 57.66 57.96 57.14 57.33 240,941 -0.16(-0.27%)
Sep 08, 2023 57.70 57.88 57.36 57.49 148,653 -0.10(-0.17%)
Sep 07, 2023 58.12 58.21 57.40 57.58 217,774 -0.99(-1.69%)
Sep 06, 2023 58.55 59.25 58.36 58.57 220,198 +0.10(+0.17%)
Sep 05, 2023 59.69 59.69 57.81 58.47 351,895 -1.62(-2.69%)
Sep 01, 2023 60.27 60.70 60.04 60.09 171,979 +0.04(+0.07%)
Aug 31, 2023 60.12 60.69 60.03 60.05 308,314 +0.04(+0.07%)
Aug 30, 2023 60.84 61.27 59.94 60.01 211,253 -0.84(-1.37%)
Aug 29, 2023 60.63 61.36 60.54 60.84 270,468 +0.10(+0.16%)
Aug 28, 2023 60.44 60.99 60.44 60.75 212,971 +0.38(+0.64%)
Aug 25, 2023 59.76 61.00 59.50 60.36 228,553 +0.72(+1.20%)
Aug 24, 2023 59.98 60.31 59.50 59.64 306,601 -0.27(-0.44%)
Aug 23, 2023 59.07 60.08 58.95 59.91 151,480 +0.85(+1.43%)
Aug 22, 2023 58.31 59.22 58.07 59.06 307,232 +0.84(+1.44%)
Aug 21, 2023 57.90 58.40 57.65 58.23 173,285 +0.32(+0.56%)
Aug 18, 2023 57.24 58.01 57.24 57.90 140,818 +0.32(+0.55%)
Aug 17, 2023 58.53 58.78 57.57 57.59 142,041 -0.96(-1.65%)
Aug 16, 2023 58.75 59.08 58.55 58.55 140,551 -0.35(-0.60%)
Aug 15, 2023 59.31 59.41 58.80 58.91 169,587 -0.47(-0.80%)
Aug 14, 2023 58.74 59.44 58.36 59.38 206,734 +0.64(+1.09%)
Aug 11, 2023 58.98 59.39 58.65 58.74 199,188 -0.30(-0.50%)
Aug 10, 2023 60.35 60.99 58.71 59.03 235,108 -1.19(-1.98%)
Aug 09, 2023 60.30 60.61 59.95 60.22 221,414 -0.12(-0.20%)
Aug 08, 2023 60.23 60.54 59.33 60.34 278,358 -0.15(-0.24%)
Aug 07, 2023 59.55 60.55 59.47 60.49 287,073 +0.99(+1.67%)
Aug 04, 2023 59.97 60.28 59.42 59.50 375,624 -0.23(-0.38%)
Aug 03, 2023 59.16 59.93 58.92 59.72 397,884 +0.31(+0.53%)
Aug 02, 2023 59.35 60.23 58.81 59.41 345,591 -0.10(-0.17%)
Aug 01, 2023 58.68 59.71 58.40 59.51 363,611 +0.39(+0.67%)
Jul 31, 2023 57.53 59.13 57.37 59.11 288,859 +1.59(+2.77%)
Jul 28, 2023 57.36 58.00 57.36 57.52 206,333 +0.32(+0.57%)
Jul 27, 2023 57.84 57.87 57.12 57.19 416,455 -0.40(-0.70%)
Jul 26, 2023 57.30 57.98 56.91 57.60 285,583 +0.06(+0.10%)
Jul 25, 2023 57.08 58.00 57.08 57.54 219,199 +0.42(+0.74%)
Jul 24, 2023 57.14 57.44 56.91 57.11 677,352 -0.08(-0.14%)
Jul 21, 2023 57.53 57.77 57.06 57.19 421,873 +0.01(+0.02%)
Jul 20, 2023 56.91 57.30 56.28 57.18 303,741 +0.09(+0.16%)
Jul 19, 2023 58.57 58.78 57.06 57.09 505,825 -1.46(-2.49%)
Jul 18, 2023 57.95 58.59 57.65 58.55 169,340 +0.60(+1.04%)
Jul 17, 2023 57.34 57.98 57.34 57.95 259,246 +0.54(+0.94%)
Jul 14, 2023 57.16 57.82 57.11 57.41 232,593 +0.14(+0.24%)
Jul 13, 2023 56.55 57.32 56.55 57.27 295,298 +0.84(+1.48%)
Jul 12, 2023 57.68 57.75 56.41 56.44 243,577 -0.75(-1.31%)
Jul 11, 2023 56.30 57.61 56.25 57.18 319,964 +0.90(+1.59%)
Jul 10, 2023 55.58 56.33 55.21 56.29 332,854 +0.50(+0.90%)
Jul 07, 2023 55.82 56.06 55.33 55.79 263,617 -0.11(-0.19%)
Jul 06, 2023 55.48 55.96 55.23 55.89 304,484 -0.06(-0.11%)
Jul 05, 2023 57.34 57.46 55.64 55.95 531,085 -2.09(-3.60%)
Jul 03, 2023 56.96 58.20 56.76 58.04 341,409 +0.86(+1.50%)
Jun 30, 2023 55.12 58.44 54.83 57.18 1,121,789 +3.17(+5.87%)
Jun 29, 2023 52.75 54.18 52.70 54.01 1,083,901 +1.26(+2.39%)
Jun 28, 2023 53.17 53.17 52.51 52.75 374,752 -0.39(-0.74%)
Jun 27, 2023 53.37 54.67 53.06 53.15 350,085 -0.19(-0.35%)
Jun 26, 2023 54.30 55.08 53.32 53.33 451,923 -0.88(-1.62%)
Jun 23, 2023 55.63 55.77 53.85 54.21 716,215 -1.85(-3.30%)
Jun 22, 2023 56.56 56.60 55.81 56.06 211,046 -0.46(-0.82%)
Jun 21, 2023 57.43 57.43 56.48 56.52 252,109 -0.91(-1.58%)
Jun 20, 2023 57.17 58.04 57.17 57.43 289,794 -0.15(-0.26%)
Jun 16, 2023 56.95 58.00 56.64 57.58 1,468,485 +0.98(+1.74%)
Jun 15, 2023 59.82 60.30 56.57 56.59 1,388,825 +3.75(+7.11%)
May 08, 2023 53.36 53.45 52.55 52.84 98,943 -0.36(-0.68%)
May 05, 2023 53.17 53.36 52.84 53.20 276,972 +0.72(+1.36%)
May 04, 2023 52.39 52.57 52.10 52.48 177,973 -0.09(-0.17%)
May 03, 2023 53.58 53.96 52.48 52.57 221,356 -0.72(-1.34%)
May 02, 2023 53.88 54.03 52.89 53.29 214,686 -0.60(-1.11%)
May 01, 2023 53.68 54.71 53.67 53.89 188,666 +0.05(+0.09%)
Apr 28, 2023 53.91 54.21 53.53 53.84 302,051 -0.07(-0.13%)
Apr 27, 2023 53.77 54.28 53.32 53.91 254,492 +0.42(+0.79%)
Apr 26, 2023 53.88 54.02 53.32 53.49 268,744 -0.28(-0.53%)
Apr 25, 2023 54.68 55.05 53.72 53.77 361,002 -1.47(-2.66%)
Apr 24, 2023 55.58 55.85 54.90 55.24 173,158 -0.34(-0.62%)
Apr 21, 2023 55.39 55.83 55.19 55.58 287,431 +0.26(+0.48%)
Apr 20, 2023 55.68 55.98 55.10 55.32 311,815 -0.56(-1.00%)
Apr 19, 2023 56.65 56.75 55.54 55.88 408,845 -0.88(-1.56%)
Apr 18, 2023 55.91 56.79 55.43 56.76 798,823 +1.05(+1.88%)
Apr 17, 2023 55.63 55.77 55.24 55.71 196,991 +0.17(+0.30%)
Apr 14, 2023 55.49 55.93 55.06 55.55 274,711 -0.19(-0.33%)
Apr 13, 2023 54.29 55.84 54.13 55.73 370,856 +1.40(+2.58%)
Apr 12, 2023 53.95 54.70 53.95 54.33 326,613 +0.65(+1.21%)
Apr 11, 2023 53.04 53.93 52.98 53.68 274,546 +0.49(+0.92%)
Apr 10, 2023 53.59 53.59 52.66 53.19 258,067 -0.63(-1.17%)
Apr 06, 2023 53.15 53.87 52.85 53.82 229,006 +0.42(+0.79%)
Apr 05, 2023 54.00 54.15 53.01 53.40 388,112 -0.70(-1.29%)
Apr 04, 2023 55.35 55.35 53.72 54.09 344,122 -1.21(-2.18%)
Apr 03, 2023 56.30 56.38 55.15 55.30 490,393 -1.06(-1.88%)
Mar 31, 2023 55.95 56.44 55.71 56.36 462,255 +0.79(+1.43%)
Mar 30, 2023 55.17 56.14 54.91 55.56 475,010 +0.85(+1.56%)
Mar 29, 2023 56.90 57.16 53.63 54.71 1,197,181 -2.83(-4.91%)
Mar 28, 2023 57.46 57.93 57.17 57.54 319,135 -0.19(-0.32%)
Mar 27, 2023 56.87 57.86 56.87 57.72 374,676 +1.08(+1.91%)
Mar 24, 2023 55.79 56.68 55.52 56.64 289,631 +0.85(+1.53%)
Mar 23, 2023 55.77 56.46 55.30 55.79 309,896 +0.29(+0.53%)
Mar 22, 2023 57.69 57.75 55.46 55.50 603,159 -2.02(-3.51%)
Mar 21, 2023 57.71 58.23 57.30 57.52 532,578 +0.24(+0.41%)
Mar 20, 2023 56.82 57.56 56.65 57.28 320,481 +0.80(+1.42%)
Mar 17, 2023 56.33 56.72 55.82 56.48 895,542 -0.18(-0.31%)
Mar 16, 2023 55.51 57.21 55.16 56.65 486,776 +0.74(+1.32%)
Mar 15, 2023 56.20 56.69 55.56 55.92 508,472 -1.15(-2.01%)
Mar 14, 2023 56.90 57.68 56.56 57.07 272,749 +1.08(+1.93%)
Mar 13, 2023 54.65 56.62 54.65 55.99 436,145 +0.85(+1.55%)
Mar 10, 2023 55.37 56.14 54.65 55.13 334,017 -0.45(-0.81%)
Mar 09, 2023 55.89 56.22 55.37 55.58 203,024 -0.13(-0.23%)
Mar 08, 2023 55.97 56.20 55.29 55.71 191,182 -0.25(-0.44%)
Mar 07, 2023 56.63 57.09 55.74 55.96 202,880 -0.53(-0.94%)
Mar 06, 2023 57.86 57.88 56.28 56.49 249,241 -1.26(-2.17%)
Mar 03, 2023 57.34 57.86 56.90 57.74 249,028 +0.73(+1.27%)
Mar 02, 2023 56.36 57.10 56.24 57.02 188,272 +0.58(+1.03%)
Mar 01, 2023 56.26 56.64 55.93 56.44 238,672 +0.09(+0.16%)
Feb 28, 2023 56.10 56.56 56.10 56.35 324,550 +0.07(+0.13%)
Feb 27, 2023 55.87 56.34 55.78 56.28 412,736 +0.46(+0.82%)
Feb 24, 2023 54.99 55.86 54.95 55.82 457,687 -0.26(-0.47%)
Feb 23, 2023 56.55 57.12 55.88 56.08 228,575 -0.18(-0.31%)
Feb 22, 2023 56.30 56.69 55.79 56.26 286,181 -0.02(-0.03%)
Feb 21, 2023 55.93 56.50 55.77 56.28 499,796 -0.26(-0.47%)
Feb 17, 2023 56.86 56.86 56.14 56.54 348,629 -0.25(-0.45%)
Feb 16, 2023 56.37 57.20 56.18 56.79 202,919 -0.07(-0.12%)
Feb 15, 2023 56.79 56.89 56.11 56.86 212,866 -0.08(-0.14%)
Feb 14, 2023 56.28 57.14 56.13 56.94 258,834 +0.74(+1.32%)
Feb 13, 2023 56.13 56.37 55.62 56.20 281,721 +0.31(+0.56%)
Feb 10, 2023 56.01 56.51 55.65 55.88 222,120 -0.37(-0.66%)
Feb 09, 2023 56.41 57.06 55.88 56.26 254,719 +0.36(+0.65%)
Feb 08, 2023 56.20 56.90 55.50 55.89 389,084 -0.51(-0.90%)
Feb 07, 2023 54.84 56.75 54.65 56.40 748,156 +1.61(+2.95%)
Feb 06, 2023 55.00 55.16 54.30 54.79 331,959 -0.64(-1.15%)
Feb 03, 2023 55.02 56.21 55.02 55.43 488,608 -0.24(-0.44%)
Feb 02, 2023 53.79 55.75 53.68 55.67 575,320 +2.00(+3.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.