Skip to main content

Progress Software (NQ: PRGS )

48.97 -0.53 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 49.45 49.60 49.09 49.50 274,560 -0.03(-0.06%)
Jun 14, 2024 49.95 50.10 49.51 49.53 342,402 -0.49(-0.98%)
Jun 13, 2024 50.36 50.37 49.98 50.02 329,601 -0.55(-1.09%)
Jun 12, 2024 51.17 51.37 50.37 50.57 666,217 +0.10(+0.20%)
Jun 11, 2024 49.53 50.52 49.38 50.47 394,213 +0.79(+1.59%)
Jun 10, 2024 49.58 49.98 49.37 49.68 324,657 -0.48(-0.96%)
Jun 07, 2024 49.68 50.24 49.68 50.16 237,774 +0.10(+0.20%)
Jun 06, 2024 50.09 50.50 49.97 50.06 482,362 -0.30(-0.60%)
Jun 05, 2024 49.97 50.46 49.71 50.36 332,679 +0.48(+0.96%)
Jun 04, 2024 49.90 50.34 49.62 49.88 475,176 -0.34(-0.68%)
Jun 03, 2024 50.78 50.94 50.15 50.22 328,126 -0.43(-0.85%)
May 31, 2024 49.82 50.77 49.76 50.65 429,555 +1.15(+2.32%)
May 30, 2024 49.65 49.78 49.12 49.50 339,026 -0.21(-0.42%)
May 29, 2024 49.40 50.17 48.99 49.71 745,507 -0.36(-0.72%)
May 28, 2024 50.29 50.59 49.96 50.07 488,128 -0.24(-0.48%)
May 24, 2024 50.62 50.72 50.05 50.31 241,861 -0.27(-0.53%)
May 23, 2024 51.29 51.29 50.42 50.58 200,186 -0.74(-1.44%)
May 22, 2024 51.35 51.68 50.92 51.32 273,458 +0.01(+0.02%)
May 21, 2024 51.77 51.84 51.07 51.31 209,418 -0.33(-0.64%)
May 20, 2024 51.44 51.72 50.90 51.64 362,477 +0.22(+0.43%)
May 17, 2024 51.86 51.86 51.15 51.42 239,588 -0.28(-0.54%)
May 16, 2024 51.32 51.90 50.93 51.70 439,004 +0.27(+0.52%)
May 15, 2024 51.48 51.61 51.09 51.43 609,015 +0.23(+0.45%)
May 14, 2024 51.19 51.42 50.67 51.20 272,343 +0.34(+0.67%)
May 13, 2024 51.29 51.55 50.76 50.86 162,124 -0.09(-0.18%)
May 10, 2024 50.69 51.07 50.32 50.95 703,654 +0.13(+0.26%)
May 09, 2024 51.05 51.13 50.52 50.82 170,694 -0.28(-0.55%)
May 08, 2024 51.03 51.32 50.96 51.10 145,450 -0.24(-0.47%)
May 07, 2024 51.24 51.49 50.89 51.34 252,394 +0.15(+0.29%)
May 06, 2024 50.67 51.23 50.67 51.19 171,702 +0.68(+1.35%)
May 03, 2024 50.73 50.73 50.18 50.51 232,319 +0.07(+0.14%)
May 02, 2024 50.53 50.53 50.08 50.44 228,967 +0.33(+0.66%)
May 01, 2024 49.99 50.76 49.79 50.11 372,218 +0.29(+0.58%)
Apr 30, 2024 49.89 50.09 49.72 49.82 601,517 -0.37(-0.74%)
Apr 29, 2024 50.23 50.71 50.14 50.19 284,134 -0.15(-0.30%)
Apr 26, 2024 50.86 51.10 50.17 50.34 277,693 -0.36(-0.71%)
Apr 25, 2024 51.25 51.27 50.52 50.70 354,258 -0.93(-1.80%)
Apr 24, 2024 51.34 51.77 51.30 51.63 441,957 +0.20(+0.39%)
Apr 23, 2024 51.13 51.81 50.81 51.43 638,892 +0.24(+0.47%)
Apr 22, 2024 50.81 51.29 50.50 51.19 495,413 +0.78(+1.55%)
Apr 19, 2024 50.21 50.48 49.96 50.41 468,780 +0.22(+0.44%)
Apr 18, 2024 50.62 50.68 50.06 50.19 559,952 -0.40(-0.79%)
Apr 17, 2024 50.86 51.07 50.28 50.59 635,500 -0.13(-0.26%)
Apr 16, 2024 49.87 51.05 49.00 50.72 553,495 +0.66(+1.32%)
Apr 15, 2024 51.01 51.13 50.04 50.06 382,373 -0.92(-1.80%)
Apr 12, 2024 51.40 51.64 50.81 50.98 396,093 -0.69(-1.34%)
Apr 11, 2024 50.97 52.13 50.85 51.67 608,205 +0.68(+1.33%)
Apr 10, 2024 50.60 51.46 50.34 50.99 506,939 -0.32(-0.62%)
Apr 09, 2024 50.72 51.61 50.72 51.31 803,769 +0.85(+1.68%)
Apr 08, 2024 51.01 51.19 50.39 50.46 267,156 -0.41(-0.81%)
Apr 05, 2024 50.94 51.39 50.86 50.87 297,633 -0.19(-0.37%)
Apr 04, 2024 51.80 52.33 50.98 51.06 470,184 -0.54(-1.05%)
Apr 03, 2024 51.90 52.43 51.45 51.60 461,041 -0.59(-1.13%)
Apr 02, 2024 52.14 52.53 51.70 52.19 756,253 -0.59(-1.12%)
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.