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 (%)
Dec 30, 2022 49.13 49.59 48.98 49.34 129,324 +0.00(+0.00%)
Dec 29, 2022 48.99 49.86 48.99 49.34 163,353 +0.54(+1.10%)
Dec 28, 2022 49.42 49.81 48.77 48.80 180,217 -0.57(-1.15%)
Dec 27, 2022 49.38 49.63 48.79 49.37 164,442 +0.02(+0.04%)
Dec 23, 2022 48.89 49.45 48.51 49.35 125,155 +0.42(+0.86%)
Dec 22, 2022 48.66 48.99 47.85 48.93 242,612 -0.12(-0.24%)
Dec 21, 2022 48.39 49.11 48.05 49.05 203,718 +0.84(+1.74%)
Dec 20, 2022 48.81 49.17 48.08 48.21 299,417 -0.61(-1.24%)
Dec 19, 2022 49.77 49.81 48.46 48.81 321,054 -1.04(-2.08%)
Dec 16, 2022 49.50 50.12 49.45 49.85 708,767 -0.06(-0.12%)
Dec 15, 2022 50.10 50.44 49.29 49.91 299,639 -0.66(-1.30%)
Dec 14, 2022 51.12 51.56 50.24 50.56 284,988 -0.45(-0.88%)
Dec 13, 2022 52.81 52.81 50.68 51.01 278,555 -0.20(-0.38%)
Dec 12, 2022 50.61 51.54 50.42 51.21 220,428 +0.65(+1.28%)
Dec 09, 2022 50.73 50.95 50.17 50.56 112,414 -0.23(-0.46%)
Dec 08, 2022 50.68 51.40 50.06 50.80 151,738 +0.36(+0.72%)
Dec 07, 2022 50.83 51.27 50.40 50.44 146,659 -0.33(-0.65%)
Dec 06, 2022 51.33 51.40 50.48 50.77 139,368 -0.54(-1.05%)
Dec 05, 2022 52.20 52.35 50.94 51.31 163,888 -1.43(-2.71%)
Dec 02, 2022 52.22 53.00 52.16 52.74 147,729 -0.09(-0.17%)
Dec 01, 2022 52.41 53.04 52.21 52.82 192,602 +0.67(+1.29%)
Nov 30, 2022 51.36 52.55 50.85 52.15 366,640 +0.79(+1.53%)
Nov 29, 2022 50.92 51.62 50.92 51.36 162,595 +0.23(+0.46%)
Nov 28, 2022 51.40 51.66 50.79 51.13 321,997 -0.68(-1.32%)
Nov 25, 2022 51.23 52.10 51.23 51.81 52,800 +0.29(+0.57%)
Nov 23, 2022 51.13 51.80 51.11 51.52 113,812 +0.31(+0.61%)
Nov 22, 2022 50.48 51.28 49.96 51.21 149,533 +1.01(+2.02%)
Nov 21, 2022 50.07 50.40 49.79 50.19 151,229 -0.11(-0.21%)
Nov 18, 2022 51.18 51.18 49.90 50.30 333,601 -0.04(-0.08%)
Nov 17, 2022 50.46 50.78 50.00 50.34 209,773 -0.72(-1.41%)
Nov 16, 2022 51.17 51.57 50.78 51.06 152,771 -0.06(-0.11%)
Nov 15, 2022 50.92 51.52 50.46 51.12 231,797 +0.72(+1.43%)
Nov 14, 2022 50.23 51.42 50.01 50.40 280,293 -0.17(-0.33%)
Nov 11, 2022 50.65 51.21 50.27 50.56 261,191 -0.14(-0.27%)
Nov 10, 2022 49.73 50.79 49.73 50.70 309,249 +1.91(+3.92%)
Nov 09, 2022 49.20 49.50 48.74 48.79 129,016 -0.69(-1.40%)
Nov 08, 2022 49.22 50.25 48.39 49.48 306,398 +0.41(+0.83%)
Nov 07, 2022 48.42 49.37 48.02 49.07 229,409 +0.74(+1.53%)
Nov 04, 2022 47.95 48.36 47.03 48.33 176,311 +0.58(+1.20%)
Nov 03, 2022 47.37 48.24 46.79 47.75 217,883 +0.00(+0.00%)
Nov 02, 2022 48.98 49.52 47.75 47.75 389,743 -1.47(-2.99%)
Nov 01, 2022 50.04 50.20 48.95 49.23 218,766 -0.52(-1.04%)
Oct 31, 2022 48.97 50.07 48.94 49.74 271,649 +0.31(+0.63%)
Oct 28, 2022 48.72 49.89 48.64 49.43 364,815 +1.06(+2.20%)
Oct 27, 2022 48.44 48.96 47.75 48.37 859,706 +0.41(+0.85%)
Oct 26, 2022 48.02 49.06 47.64 47.96 424,537 -0.37(-0.77%)
Oct 25, 2022 47.61 48.64 47.46 48.33 210,401 +0.84(+1.77%)
Oct 24, 2022 46.89 47.75 46.58 47.49 389,923 +0.68(+1.46%)
Oct 21, 2022 45.32 46.91 44.85 46.81 285,238 +1.64(+3.63%)
Oct 20, 2022 45.24 45.85 44.81 45.17 250,821 -0.13(-0.28%)
Oct 19, 2022 45.58 45.73 45.00 45.30 228,406 -0.53(-1.15%)
Oct 18, 2022 46.05 46.54 45.24 45.82 285,136 +0.53(+1.16%)
Oct 17, 2022 45.26 46.14 45.26 45.30 351,502 +0.60(+1.35%)
Oct 14, 2022 45.67 45.80 44.65 44.69 299,582 -0.58(-1.27%)
Oct 13, 2022 42.93 45.50 42.73 45.27 286,886 +1.51(+3.45%)
Oct 12, 2022 43.20 44.05 42.79 43.76 311,605 +0.59(+1.38%)
Oct 11, 2022 43.11 43.70 42.64 43.16 313,854 +0.02(+0.05%)
Oct 10, 2022 43.81 43.81 42.87 43.14 316,643 -0.61(-1.40%)
Oct 07, 2022 43.61 43.94 43.09 43.76 373,781 -0.42(-0.95%)
Oct 06, 2022 44.51 44.62 43.85 44.18 245,817 -0.31(-0.70%)
Oct 05, 2022 43.30 44.53 42.60 44.49 393,334 +0.82(+1.88%)
Oct 04, 2022 42.72 43.74 42.72 43.67 317,887 +1.26(+2.96%)
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.