Skip to main content

Progress Software (NQ: PRGS )

66.51 -0.74 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 67.15 67.17 65.86 66.51 292,267 -0.74(-1.10%)
Nov 14, 2024 68.25 68.63 67.19 67.25 247,291 -0.81(-1.19%)
Nov 13, 2024 68.87 68.95 68.00 68.06 297,422 -0.47(-0.69%)
Nov 12, 2024 68.34 68.95 67.96 68.53 342,484 +0.25(+0.37%)
Nov 11, 2024 67.89 68.50 67.52 68.28 414,048 +0.69(+1.02%)
Nov 08, 2024 67.73 68.30 66.72 67.59 335,495 +0.18(+0.27%)
Nov 07, 2024 67.67 68.09 66.83 67.41 462,287 -0.39(-0.58%)
Nov 06, 2024 66.31 67.88 65.53 67.80 641,911 +3.03(+4.68%)
Nov 05, 2024 64.02 64.98 64.02 64.77 296,751 +0.83(+1.30%)
Nov 04, 2024 63.97 64.51 63.78 63.94 437,784 -0.41(-0.64%)
Nov 01, 2024 64.02 64.74 63.92 64.35 260,998 +0.26(+0.41%)
Oct 31, 2024 64.63 64.89 64.07 64.09 464,625 -0.59(-0.91%)
Oct 30, 2024 65.15 65.33 64.50 64.68 547,536 -0.45(-0.69%)
Oct 29, 2024 64.32 65.22 64.32 65.13 289,382 +0.43(+0.66%)
Oct 28, 2024 65.37 65.37 64.66 64.70 468,382 -0.20(-0.31%)
Oct 25, 2024 65.47 65.54 64.39 64.90 416,427 -0.22(-0.34%)
Oct 24, 2024 65.08 65.27 64.70 65.12 297,579 +0.25(+0.39%)
Oct 23, 2024 65.10 65.48 64.68 64.87 300,058 -0.54(-0.83%)
Oct 22, 2024 65.43 65.94 65.20 65.41 368,171 +0.03(+0.05%)
Oct 21, 2024 66.16 66.16 65.32 65.38 428,992 -0.53(-0.80%)
Oct 18, 2024 66.50 66.69 65.67 65.91 274,273 -0.42(-0.63%)
Oct 17, 2024 67.12 67.13 65.94 66.33 355,950 -0.92(-1.37%)
Oct 16, 2024 66.90 67.89 66.50 67.25 658,897 +0.63(+0.95%)
Oct 15, 2024 66.35 67.12 66.32 66.62 509,272 +0.37(+0.56%)
Oct 14, 2024 65.35 66.30 65.14 66.25 756,413 +0.90(+1.38%)
Oct 11, 2024 65.32 65.83 65.21 65.35 428,246 +0.13(+0.20%)
Oct 10, 2024 66.24 66.53 65.18 65.22 732,957 -1.53(-2.29%)
Oct 09, 2024 66.22 66.99 66.00 66.75 420,021 +0.73(+1.11%)
Oct 08, 2024 66.02 66.26 65.52 66.02 396,290 +0.18(+0.27%)
Oct 07, 2024 65.88 66.65 65.59 65.84 380,866 -0.45(-0.68%)
Oct 04, 2024 65.39 66.36 64.67 66.29 386,461 +1.48(+2.28%)
Oct 03, 2024 65.06 65.73 64.53 64.81 601,524 -0.61(-0.93%)
Oct 02, 2024 65.25 66.16 64.55 65.42 609,768 -0.38(-0.58%)
Oct 01, 2024 67.48 67.48 65.62 65.80 845,255 -1.57(-2.33%)
Sep 30, 2024 66.01 67.40 65.97 67.37 1,131,266 +1.07(+1.61%)
Sep 27, 2024 65.90 66.52 65.20 66.30 855,212 +0.46(+0.70%)
Sep 26, 2024 64.39 66.06 64.32 65.84 1,812,839 +1.92(+3.00%)
Sep 25, 2024 61.16 65.84 59.88 63.92 4,427,120 +6.77(+11.85%)
Sep 24, 2024 56.97 57.54 56.23 57.15 986,988 +0.27(+0.47%)
Sep 23, 2024 57.93 58.35 56.81 56.88 809,810 -0.71(-1.23%)
Sep 20, 2024 57.90 58.23 57.30 57.59 1,306,613 -0.08(-0.14%)
Sep 19, 2024 58.37 58.37 57.46 57.67 347,971 +0.15(+0.26%)
Sep 18, 2024 58.21 58.45 57.22 57.52 326,368 -0.62(-1.07%)
Sep 17, 2024 58.54 58.78 58.10 58.14 352,361 -0.02(-0.03%)
Sep 16, 2024 58.29 58.59 57.85 58.16 264,471 +0.17(+0.29%)
Sep 13, 2024 57.48 58.36 57.36 57.99 261,541 +0.72(+1.26%)
Sep 12, 2024 57.50 57.50 56.96 57.27 231,463 +0.04(+0.07%)
Sep 11, 2024 57.34 57.66 56.50 57.23 675,302 -0.39(-0.68%)
Sep 10, 2024 56.54 57.71 56.29 57.62 344,149 +1.40(+2.49%)
Sep 09, 2024 57.65 57.76 55.27 56.22 666,973 -1.43(-2.48%)
Sep 06, 2024 57.85 58.18 57.56 57.65 182,606 -0.03(-0.05%)
Sep 05, 2024 58.18 58.18 57.09 57.68 368,724 -0.50(-0.86%)
Sep 04, 2024 57.87 58.40 57.65 58.18 267,431 +0.03(+0.05%)
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.