• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Progress Software (NQ: PRGS )

    55.88 +0.77 (+1.39%)
    Streaming Delayed Price Updated: 12:25 PM EDT, Jul 16, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jul 15, 2024 55.26 55.68 54.96 55.12 262,234 -0.01(-0.02%)
    Jul 12, 2024 55.14 55.62 54.53 55.13 312,807 +0.19(+0.35%)
    Jul 11, 2024 54.05 55.01 53.70 54.94 330,398 +1.57(+2.94%)
    Jul 10, 2024 53.81 53.81 52.99 53.37 349,591 -0.42(-0.78%)
    Jul 09, 2024 54.36 54.44 53.38 53.79 217,026 -0.57(-1.05%)
    Jul 08, 2024 55.00 55.09 54.33 54.36 268,298 -0.72(-1.31%)
    Jul 05, 2024 54.28 55.12 54.16 55.08 234,603 +0.65(+1.19%)
    Jul 03, 2024 54.72 54.85 54.00 54.43 183,589 -0.41(-0.75%)
    Jul 02, 2024 53.53 54.85 52.82 54.84 343,011 +1.29(+2.41%)
    Jul 01, 2024 54.09 54.23 52.88 53.55 458,882 -0.71(-1.31%)
    Jun 28, 2024 54.40 55.37 53.77 54.26 968,700 +0.02(+0.04%)
    Jun 27, 2024 54.76 54.90 52.90 54.24 904,587 -0.70(-1.27%)
    Jun 26, 2024 48.00 54.99 48.00 54.94 1,592,611 +6.24(+12.81%)
    Jun 25, 2024 49.16 49.26 48.51 48.70 799,380 -0.28(-0.57%)
    Jun 24, 2024 49.03 49.51 48.82 48.98 471,904 +0.05(+0.10%)
    Jun 21, 2024 48.47 49.24 48.47 48.93 1,216,434 +0.73(+1.51%)
    Jun 20, 2024 48.81 49.03 48.16 48.20 416,711 -0.77(-1.57%)
    Jun 18, 2024 49.44 49.58 48.79 48.97 1,678,093 -0.53(-1.07%)
    Jun 17, 2024 49.45 49.60 49.09 49.50 274,560 -0.03(-0.06%)
    Jun 14, 2024 49.95 50.10 49.51 49.53 342,402 -0.49(-0.98%)
    Jun 13, 2024 50.36 50.37 49.98 50.02 329,601 -0.55(-1.09%)
    Jun 12, 2024 51.17 51.37 50.37 50.57 666,217 +0.10(+0.20%)
    Jun 11, 2024 49.53 50.52 49.38 50.47 394,213 +0.79(+1.59%)
    Jun 10, 2024 49.58 49.98 49.37 49.68 324,657 -0.48(-0.96%)
    Jun 07, 2024 49.68 50.24 49.68 50.16 237,774 +0.10(+0.20%)
    Jun 06, 2024 50.09 50.50 49.97 50.06 482,362 -0.30(-0.60%)
    Jun 05, 2024 49.97 50.46 49.71 50.36 332,679 +0.48(+0.96%)
    Jun 04, 2024 49.90 50.34 49.62 49.88 475,176 -0.34(-0.68%)
    Jun 03, 2024 50.78 50.94 50.15 50.22 328,126 -0.26(-0.51%)
    May 31, 2024 49.65 50.59 49.59 50.48 431,044 +1.15(+2.32%)
    May 30, 2024 49.48 49.61 48.95 49.33 340,201 -0.21(-0.42%)
    May 29, 2024 49.23 50.00 48.83 49.54 748,091 -0.36(-0.72%)
    May 28, 2024 50.12 50.42 49.79 49.90 489,820 -0.24(-0.48%)
    May 24, 2024 50.45 50.54 49.88 50.14 242,699 -0.27(-0.53%)
    May 23, 2024 51.11 51.11 50.25 50.41 200,880 -0.74(-1.44%)
    May 22, 2024 51.17 51.50 50.74 51.14 274,406 +0.01(+0.02%)
    May 21, 2024 51.59 51.66 50.89 51.13 210,144 -0.33(-0.64%)
    May 20, 2024 51.26 51.54 50.72 51.46 363,733 +0.22(+0.43%)
    May 17, 2024 51.68 51.68 50.97 51.24 240,418 -0.28(-0.54%)
    May 16, 2024 51.14 51.72 50.75 51.52 440,526 +0.27(+0.53%)
    May 15, 2024 51.30 51.43 50.92 51.25 611,126 +0.23(+0.45%)
    May 14, 2024 51.01 51.24 50.49 51.02 273,287 +0.34(+0.67%)
    May 13, 2024 51.11 51.37 50.58 50.68 162,686 -0.09(-0.18%)
    May 10, 2024 50.51 50.89 50.15 50.77 706,093 +0.13(+0.26%)
    May 09, 2024 50.87 50.95 50.35 50.64 171,285 -0.28(-0.55%)
    May 08, 2024 50.85 51.14 50.78 50.92 145,954 -0.24(-0.47%)
    May 07, 2024 51.06 51.31 50.71 51.16 253,269 +0.15(+0.29%)
    May 06, 2024 50.49 51.05 50.49 51.01 172,297 +0.68(+1.35%)
    May 03, 2024 50.55 50.55 50.01 50.34 233,124 +0.07(+0.14%)
    May 02, 2024 50.36 50.36 49.90 50.27 229,760 +0.33(+0.66%)
    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.