Progress Software (NQ: PRGS )

64.09 -0.59 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 66.29 386,466 +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%)
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.