Indicators

Markets:

News

Progress Software Corporation - Common Stock (NQ:PRGS)

40.97 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	41.50	42.22	40.75	41.88	821,559	-0.21(-0.50%)
Feb 26, 2026	41.42	42.52	41.00	42.09	809,846	+1.08(+2.63%)
Feb 25, 2026	42.11	42.29	40.51	41.01	1,488,164	+0.04(+0.10%)
Feb 24, 2026	41.08	43.06	39.79	40.97	2,204,897	+0.13(+0.32%)
Feb 23, 2026	39.62	41.81	38.64	40.84	3,005,470	+0.51(+1.26%)
Feb 20, 2026	36.35	41.99	36.12	40.33	4,332,900	+3.91(+10.74%)
Feb 19, 2026	35.77	36.53	35.14	36.42	648,447	+0.61(+1.70%)
Feb 18, 2026	35.02	36.02	34.57	35.81	739,544	+0.76(+2.17%)
Feb 17, 2026	36.28	36.52	34.81	35.05	831,936	-1.48(-4.05%)
Feb 13, 2026	36.00	37.06	35.29	36.53	826,693	+0.87(+2.44%)
Feb 12, 2026	40.65	40.75	35.26	35.66	1,388,940	-5.29(-12.92%)
Feb 11, 2026	43.99	44.22	40.73	40.95	785,856	-3.17(-7.18%)
Feb 10, 2026	43.10	44.53	43.10	44.12	848,048	+1.23(+2.87%)
Feb 09, 2026	42.86	43.21	41.85	42.89	1,084,655	-0.10(-0.23%)
Feb 06, 2026	41.84	43.14	41.58	42.99	898,190	+1.58(+3.82%)
Feb 05, 2026	40.80	42.00	40.80	41.41	1,002,507	+0.68(+1.67%)
Feb 04, 2026	39.51	41.40	39.15	40.73	937,109	+0.68(+1.70%)
Feb 03, 2026	40.65	41.35	39.30	40.05	1,550,069	-0.94(-2.29%)
Feb 02, 2026	41.30	41.98	40.64	40.99	811,217	+0.07(+0.17%)
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%)

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.

© 2025 FinancialContent. All rights reserved.