Progress Software (PRGS) Historical Prices

Time Period

Events

Rows:

PRGS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	45.12	45.26	44.45	45.13	45.13	+0.45%	301,885	0.58
Oct 29, 2026	44.09	45.03	42.75	44.93	44.93	+1.06%	347,148	0.67
Oct 28, 2026	44.49	45.61	43.80	44.46	44.46	-1.75%	342,820	0.65
Oct 27, 2026	45.74	45.80	45.03	45.25	45.25	-2.29%	380,562	0.72
Oct 26, 2026	46.37	46.89	45.86	46.31	46.31	-0.30%	389,778	0.73
Oct 23, 2026	45.98	46.51	45.28	46.45	46.45	+1.02%	354,389	0.65
Oct 22, 2026	44.00	46.35	43.70	45.98	45.98	+5.17%	511,876	0.94
Oct 21, 2026	43.14	43.84	42.88	43.72	43.72	+0.85%	356,857	0.65
Oct 20, 2026	42.83	43.90	42.09	43.35	43.35	+2.60%	519,231	0.94
Oct 19, 2026	40.26	42.73	40.20	42.25	42.25	+3.45%	542,418	0.99
Oct 16, 2026	41.24	41.25	39.45	40.84	40.84	-0.07%	757,291	1.39
Oct 15, 2026	38.83	40.94	38.83	40.87	40.87	+5.85%	544,557	1.00
Oct 14, 2026	39.06	39.50	38.25	38.61	38.61	-2.03%	444,242	0.81
Oct 13, 2026	39.16	40.10	38.61	39.41	39.41	+1.08%	541,844	0.99
Oct 12, 2026	39.41	40.11	38.50	38.99	38.99	-0.86%	459,013	0.83
Oct 09, 2026	38.79	39.37	38.47	39.33	39.33	+2.74%	601,698	1.09
Oct 08, 2026	37.16	38.42	36.77	38.28	38.28	+2.88%	727,148	1.32
Oct 07, 2026	37.48	37.59	36.56	37.21	37.21	+0.03%	694,653	1.28
Oct 06, 2026	37.48	38.16	36.57	37.20	37.20	-0.04%	605,008	1.12
Oct 05, 2026	37.00	37.35	36.30	37.22	37.22	+0.85%	837,557	1.55
Oct 02, 2026	36.88	37.59	35.90	36.90	36.90	+0.87%	1,008,720	1.87
Oct 01, 2026	40.52	41.65	36.33	36.58	36.58	-8.48%	1,895,420	3.65
Sep 30, 2026	39.44	40.59	39.10	39.97	39.97	+1.34%	1,191,073	2.38
Sep 29, 2026	38.60	39.86	38.60	39.44	39.44	+0.08%	472,241	0.92
Sep 28, 2026	38.65	39.46	37.54	39.41	39.41	+0.18%	451,127	0.81
Sep 25, 2026	40.16	40.77	39.31	39.34	39.34	-2.21%	375,255	0.64
Sep 24, 2026	41.35	42.25	39.95	40.23	40.23	-1.95%	407,799	0.69
Sep 23, 2026	40.74	41.32	40.13	41.03	41.03	+1.01%	315,442	0.50
Sep 22, 2026	41.14	41.23	39.57	40.62	40.62	+0.52%	470,575	0.73
Sep 21, 2026	40.25	40.63	39.79	40.41	40.41	+0.75%	417,046	0.64
Sep 18, 2026	40.51	40.54	39.49	40.11	40.11	-1.81%	1,344,186	2.12
Sep 17, 2026	41.78	42.21	40.78	40.85	40.85	-2.39%	469,755	0.73
Sep 16, 2026	42.68	43.20	41.64	41.85	41.85	-3.93%	549,611	0.84
Sep 15, 2026	42.09	43.90	41.68	43.56	43.56	+1.00%	583,962	0.89
Sep 14, 2026	41.13	43.96	40.87	43.13	43.13	+8.04%	631,550	0.97
Sep 11, 2026	40.63	41.21	39.82	39.92	39.92	-1.70%	282,416	0.43
Sep 10, 2026	40.58	41.14	40.37	40.61	40.61	-0.49%	383,828	0.59
Sep 09, 2026	42.21	42.72	40.54	40.81	40.81	-3.24%	498,029	0.77
Sep 08, 2026	43.29	43.29	41.35	42.18	42.18	-4.26%	423,087	0.65
Sep 07, 2026	43.94	44.18	42.72	44.05	44.05	+0.00%	0	0.00
Sep 04, 2026	43.94	44.18	42.72	44.05	44.05	-1.26%	364,027	0.55
Sep 03, 2026	44.41	45.45	43.64	44.61	44.61	+2.95%	389,589	0.58
Sep 02, 2026	45.22	45.80	43.23	43.33	43.33	-4.18%	868,129	1.29
Sep 01, 2026	45.08	46.08	44.80	45.22	45.22	-2.27%	1,013,588	1.52
Aug 31, 2026	44.29	46.36	44.15	46.27	46.27	+3.37%	680,189	1.03
Aug 28, 2026	45.00	45.48	44.48	44.76	44.76	-1.02%	430,434	0.64
Aug 27, 2026	44.07	45.48	43.93	45.22	45.22	+3.88%	356,848	0.52
Aug 26, 2026	42.59	43.88	42.21	43.53	43.53	+0.58%	380,206	0.55
Aug 25, 2026	43.13	43.77	42.69	43.28	43.28	-0.32%	318,469	0.46
Aug 24, 2026	44.17	44.99	43.38	43.42	43.42	-2.12%	331,733	0.48

Rows:

Progress Software historical prices

Progress Software (PRGS) Historical Prices

Become an Expert with TipRanks Premium