Progress Software Corporation - Common Stock (NQ:PRGS)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	39.89	41.35	39.79	40.92	1,076,691	+1.21(+3.05%)
Jan 29, 2026	40.76	41.08	39.07	39.71	1,220,912	-1.70(-4.11%)
Jan 28, 2026	41.97	42.32	41.02	41.41	861,633	-0.25(-0.60%)
Jan 27, 2026	42.76	43.00	41.43	41.66	922,804	-1.23(-2.87%)
Jan 26, 2026	42.37	43.37	42.30	42.89	1,057,194	+0.46(+1.08%)
Jan 23, 2026	42.75	43.43	42.35	42.43	968,886	-0.32(-0.75%)
Jan 22, 2026	42.95	43.82	42.42	42.75	1,433,431	+0.05(+0.12%)
Jan 21, 2026	42.05	47.25	42.05	42.70	3,419,209	+4.10(+10.62%)
Jan 20, 2026	39.34	39.95	38.54	38.60	965,934	-1.49(-3.72%)
Jan 16, 2026	40.80	41.28	38.91	40.09	620,440	-0.83(-2.03%)
Jan 15, 2026	41.42	41.74	40.70	40.92	430,820	-0.50(-1.21%)
Jan 14, 2026	42.08	42.57	40.86	41.42	510,353	-0.77(-1.83%)
Jan 13, 2026	43.85	43.85	42.09	42.19	545,630	-1.64(-3.74%)
Jan 12, 2026	42.33	43.87	41.93	43.83	561,794	+1.47(+3.47%)
Jan 09, 2026	42.01	42.59	41.80	42.36	354,618	+0.28(+0.67%)
Jan 08, 2026	42.46	42.77	41.82	42.08	776,351	-0.77(-1.80%)
Jan 07, 2026	41.74	42.90	41.53	42.85	575,952	+1.33(+3.20%)
Jan 06, 2026	40.59	41.98	40.45	41.52	947,272	+0.83(+2.04%)
Jan 05, 2026	40.70	41.20	39.60	40.69	923,780	-0.38(-0.93%)
Jan 02, 2026	42.99	42.99	40.57	41.07	614,361	-1.89(-4.40%)
Dec 31, 2025	43.39	43.43	42.80	42.96	298,332	-0.49(-1.13%)
Dec 30, 2025	43.44	43.74	43.38	43.45	251,619	-0.15(-0.34%)
Dec 29, 2025	43.53	43.96	43.15	43.60	338,149	+0.07(+0.16%)
Dec 26, 2025	42.73	43.70	42.42	43.53	382,418	+0.70(+1.63%)
Dec 24, 2025	42.72	43.09	42.31	42.83	164,794	+0.00(+0.00%)
Dec 23, 2025	43.00	43.33	42.23	42.83	423,071	-0.17(-0.40%)
Dec 22, 2025	43.12	43.88	42.89	43.00	777,863	+0.01(+0.02%)
Dec 19, 2025	43.15	43.41	42.41	42.99	1,144,648	-0.44(-1.01%)
Dec 18, 2025	43.97	44.12	43.01	43.43	529,526	-0.18(-0.41%)
Dec 17, 2025	43.26	44.29	42.69	43.61	560,122	+0.20(+0.46%)
Dec 16, 2025	43.59	43.77	43.06	43.41	748,161	-0.53(-1.21%)
Dec 15, 2025	44.89	45.10	43.62	43.94	419,257	-0.86(-1.92%)
Dec 12, 2025	45.09	45.28	44.68	44.80	332,674	-0.30(-0.67%)
Dec 11, 2025	44.46	45.49	44.20	45.10	419,582	+0.50(+1.12%)
Dec 10, 2025	44.43	45.02	43.87	44.60	571,088	+0.27(+0.61%)
Dec 09, 2025	43.88	44.98	43.88	44.33	366,054	+0.45(+1.03%)
Dec 08, 2025	43.70	44.35	43.56	43.88	596,226	+0.34(+0.78%)
Dec 05, 2025	43.30	43.95	43.26	43.54	389,792	+0.21(+0.48%)
Dec 04, 2025	43.38	43.75	42.98	43.33	330,650	-0.05(-0.12%)
Dec 03, 2025	42.66	43.60	42.47	43.38	636,680	+0.59(+1.38%)
Dec 02, 2025	42.16	43.00	41.95	42.79	379,979	+0.84(+2.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.