tiprankstipranks
Progress Software Corp. (DE:PGR)
FRANKFURT:PGR
Germany Market
PGR
Progress Software
RESEARCH TOOLSreports

Progress Software (PGR) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
38.20
38.20
38.20
38.20
38.20
+2.69%
0
0.00
Sep 03, 2026
37.20
37.20
37.20
37.20
37.20
-4.12%
0
0.00
Sep 02, 2026
38.80
38.80
38.80
38.80
38.80
-2.51%
0
0.00
Sep 01, 2026
39.80
39.80
39.80
39.80
39.80
+3.11%
0
0.00
Aug 31, 2026
38.60
38.60
38.60
38.60
38.60
-1.03%
0
0.00
Aug 28, 2026
38.60
39.00
38.60
39.00
39.00
+4.84%
330
66.42
Aug 27, 2026
37.20
37.20
37.20
37.20
37.20
+0.54%
0
0.00
Aug 26, 2026
37.00
37.00
37.00
37.00
37.00
0.00%
0
0.00
Aug 25, 2026
37.00
37.00
37.00
37.00
37.00
-2.12%
0
0.00
Aug 24, 2026
37.80
37.80
37.80
37.80
37.80
+2.72%
0
0.00
Aug 21, 2026
36.80
36.80
36.80
36.80
36.80
-1.60%
0
0.00
Aug 20, 2026
37.40
37.40
37.40
37.40
37.40
+1.08%
0
0.00
Aug 19, 2026
37.00
37.00
37.00
37.00
37.00
+0.54%
0
0.00
Aug 18, 2026
36.80
36.80
36.80
36.80
36.80
-2.13%
0
0.00
Aug 17, 2026
37.60
37.60
37.60
37.60
37.60
-2.59%
0
0.00
Aug 14, 2026
38.60
38.60
38.60
38.60
38.60
+2.66%
0
0.00
Aug 13, 2026
37.60
37.60
37.60
37.60
37.60
+1.08%
0
0.00
Aug 12, 2026
37.20
37.20
37.20
37.20
37.20
-0.53%
0
0.00
Aug 11, 2026
37.40
37.40
37.40
37.40
37.40
+1.08%
0
0.00
Aug 10, 2026
37.00
37.00
37.00
37.00
37.00
0.00%
0
0.00
Aug 07, 2026
37.00
37.00
37.00
37.00
37.00
+1.65%
0
0.00
Aug 06, 2026
36.40
36.40
36.40
36.40
36.40
+0.55%
0
0.00
Aug 05, 2026
36.20
36.20
36.20
36.20
36.20
+0.56%
0
0.00
Aug 04, 2026
36.00
36.00
36.00
36.00
36.00
+2.27%
0
0.00
Aug 03, 2026
35.20
35.20
35.20
35.20
35.20
+0.57%
0
0.00
Jul 31, 2026
35.00
35.00
35.00
35.00
35.00
-5.91%
0
0.00
Jul 30, 2026
37.20
37.20
37.20
37.20
37.20
+5.68%
0
0.00
Jul 29, 2026
35.20
35.20
35.20
35.20
35.20
+4.14%
0
0.00
Jul 28, 2026
33.80
33.80
33.80
33.80
33.80
+1.81%
0
0.00
Jul 27, 2026
33.20
33.20
33.20
33.20
33.20
+2.47%
0
0.00
Jul 24, 2026
32.40
32.40
32.40
32.40
32.40
-1.82%
0
0.00
Jul 23, 2026
33.00
33.00
33.00
33.00
33.00
-4.07%
0
0.00
Jul 22, 2026
34.40
34.40
34.40
34.40
34.40
-0.58%
0
0.00
Jul 21, 2026
34.60
34.60
34.60
34.60
34.60
-2.26%
0
0.00
Jul 20, 2026
35.20
35.40
35.20
35.40
35.40
+1.72%
95
14.32
Jul 17, 2026
34.80
34.80
34.80
34.80
34.80
+2.96%
0
0.00
Jul 16, 2026
33.80
33.80
33.80
33.80
33.80
+3.68%
0
0.00
Jul 15, 2026
32.60
32.60
32.60
32.60
32.60
-2.40%
0
0.00
Jul 14, 2026
33.40
33.40
33.40
33.40
33.40
+1.21%
0
0.00
Jul 13, 2026
33.00
33.00
33.00
33.00
33.00
-1.20%
0
0.00
Jul 10, 2026
33.40
33.40
33.40
33.40
33.40
+2.45%
0
0.00
Jul 09, 2026
33.00
33.00
32.60
32.60
32.60
-4.68%
50
7.54
Jul 08, 2026
34.20
34.20
34.20
34.20
34.20
-1.16%
0
0.00
Jul 07, 2026
33.80
34.60
33.80
34.60
34.60
+2.98%
125
14.50
Jul 06, 2026
33.60
33.60
33.60
33.60
33.60
+0.60%
0
0.00
Jul 03, 2026
33.40
33.40
33.40
33.40
33.40
-2.34%
0
0.00
Jul 02, 2026
34.20
34.20
34.20
34.20
34.20
+18.75%
0
0.00
Jul 01, 2026
28.80
28.80
28.80
28.80
28.80
-3.36%
0
0.00
Jun 30, 2026
29.80
29.80
29.80
29.80
29.80
+1.36%
0
0.00
Jun 29, 2026
29.20
29.40
29.20
29.40
29.40
+13.08%
43
5.42
Rows:
50