TipRanks
Go Ultimate55% OFF

Progress Software (PGR) Historical Prices

DE:PGR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202640.2040.2040.2040.2040.20+0.50%00.00
Oct 29, 202640.0040.0040.0040.0040.00-0.50%00.00
Oct 28, 202640.2040.2040.2040.2040.20-3.37%00.00
Oct 27, 202641.6041.6041.6041.6041.60+0.48%00.00
Oct 26, 202641.4041.4041.4041.4041.40+1.97%00.00
Oct 23, 202640.6040.6040.6040.6040.60+5.18%00.00
Oct 22, 202638.6038.6038.6038.6038.60+0.52%00.00
Oct 21, 202638.4038.4038.4038.4038.40+2.67%00.00
Oct 20, 202637.4037.4037.4037.4037.40+2.75%00.00
Oct 19, 202636.4036.4036.4036.4036.40+0.55%00.00
Oct 16, 202636.2036.2036.2036.2036.20+5.85%00.00
Oct 15, 202634.2034.2034.2034.2034.20-2.29%00.00
Oct 14, 202635.0035.0035.0035.0035.00+0.57%00.00
Oct 13, 202634.8034.8034.8034.8034.80-0.57%00.00
Oct 12, 202635.0035.0035.0035.0035.00+2.94%00.00
Oct 09, 202634.0034.0034.0034.0034.00+3.03%00.00
Oct 08, 202633.0033.0033.0033.0033.00+0.00%00.00
Oct 07, 202633.0033.0033.0033.0033.00+0.00%00.00
Oct 06, 202633.0033.0033.0033.0033.00+1.23%00.00
Oct 05, 202632.6032.6032.6032.6032.60+1.24%00.00
Oct 02, 202632.4032.4032.2032.2032.20-8.00%33022.82
Oct 01, 202635.2035.2035.0035.0035.00-1.69%10.07
Sep 30, 202634.8035.6034.8035.6035.60+3.49%201.42
Sep 29, 202634.4034.4034.4034.4034.40-1.71%00.00
Sep 28, 202635.0035.0035.0035.0035.00-0.57%00.00
Sep 25, 202635.2035.2035.2035.2035.20-1.68%00.00
Sep 24, 202635.8035.8035.8035.8035.80+1.13%00.00
Sep 23, 202635.4035.4035.4035.4035.40+1.14%00.00
Sep 22, 202635.0035.0035.0035.0035.00+0.00%00.00
Sep 21, 202635.0035.0035.0035.0035.00-1.13%00.00
Sep 18, 202635.4035.4035.4035.4035.40-3.28%00.00
Sep 17, 202636.6036.6036.6036.6036.60-2.66%00.00
Sep 16, 202637.6037.6037.6037.6037.60+1.62%00.00
Sep 15, 202637.0037.0037.0037.0037.00+7.56%00.00
Sep 14, 202634.4034.4034.4034.4034.40-2.27%00.00
Sep 11, 202635.0035.2035.0035.2035.20+0.57%29028.41
Sep 10, 202635.0035.0035.0035.0035.00-3.31%00.00
Sep 09, 202636.2036.2036.2036.2036.20-3.21%00.00
Sep 08, 202637.4037.4037.4037.4037.40-0.53%00.00
Sep 07, 202637.6037.6037.6037.6037.60-1.57%00.00
Sep 04, 202638.2038.2038.2038.2038.20+2.69%00.00
Sep 03, 202637.2037.2037.2037.2037.20-4.12%00.00
Sep 02, 202638.8038.8038.8038.8038.80-2.51%00.00
Sep 01, 202639.8039.8039.8039.8039.80+3.11%00.00
Aug 31, 202638.6038.6038.6038.6038.60-1.03%00.00
Aug 28, 202638.6039.0038.6039.0039.00+4.84%33066.42
Aug 27, 202637.2037.2037.2037.2037.20+0.54%00.00
Aug 26, 202637.0037.0037.0037.0037.00+0.00%00.00
Aug 25, 202637.0037.0037.0037.0037.00-2.12%00.00
Aug 24, 202637.8037.8037.8037.8037.80+2.72%00.00