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 (%)
Jun 30, 2020 36.48 37.13 36.35 36.49 429,065 -0.18(-0.49%)
Jun 29, 2020 35.68 36.68 34.98 36.67 420,530 +1.26(+3.56%)
Jun 26, 2020 36.29 37.62 35.10 35.41 891,228 -0.20(-0.56%)
Jun 25, 2020 34.41 35.74 34.10 35.60 820,972 +1.05(+3.05%)
Jun 24, 2020 35.37 35.66 34.34 34.55 450,780 -0.75(-2.13%)
Jun 23, 2020 35.75 35.94 35.24 35.30 362,724 -0.10(-0.29%)
Jun 22, 2020 34.60 35.64 34.27 35.41 322,885 +0.66(+1.90%)
Jun 19, 2020 36.12 36.38 34.66 34.75 532,379 -1.01(-2.82%)
Jun 18, 2020 36.21 36.28 35.49 35.75 238,324 -0.51(-1.40%)
Jun 17, 2020 37.08 37.08 36.05 36.26 238,854 -0.87(-2.33%)
Jun 16, 2020 37.56 38.66 36.73 37.13 310,406 +0.44(+1.21%)
Jun 15, 2020 35.26 36.99 35.26 36.69 299,948 +0.47(+1.30%)
Jun 12, 2020 36.43 37.10 35.49 36.21 267,092 +0.93(+2.64%)
Jun 11, 2020 37.54 37.74 35.24 35.28 401,243 -3.46(-8.92%)
Jun 10, 2020 39.24 39.40 38.73 38.74 198,291 -0.44(-1.12%)
Jun 09, 2020 39.51 39.73 39.03 39.18 271,880 -0.72(-1.81%)
Jun 08, 2020 39.78 40.18 39.31 39.90 223,163 +0.31(+0.78%)
Jun 05, 2020 39.62 40.13 39.29 39.59 235,338 +0.47(+1.20%)
Jun 04, 2020 38.71 39.49 38.51 39.11 265,081 -0.04(-0.10%)
Jun 03, 2020 39.43 39.49 38.99 39.15 205,637 +0.19(+0.48%)
Jun 02, 2020 39.01 39.47 38.50 38.96 203,298 -0.11(-0.29%)
Jun 01, 2020 38.08 39.48 37.95 39.08 251,522 +1.04(+2.72%)
May 29, 2020 37.64 38.18 37.03 38.04 389,965 +0.42(+1.11%)
May 28, 2020 38.12 38.72 37.51 37.62 410,098 -0.35(-0.91%)
May 27, 2020 37.92 38.19 36.34 37.97 470,875 +0.47(+1.25%)
May 26, 2020 37.51 37.95 36.81 37.50 293,833 +0.95(+2.59%)
May 22, 2020 36.62 37.02 36.27 36.55 189,496 +0.09(+0.26%)
May 21, 2020 37.08 37.35 36.40 36.46 260,577 -0.84(-2.25%)
May 20, 2020 36.68 37.36 36.42 37.30 366,513 +1.26(+3.50%)
May 19, 2020 35.10 36.74 35.10 36.04 448,986 +1.17(+3.36%)
May 18, 2020 33.51 35.09 33.51 34.87 323,190 +1.45(+4.35%)
May 15, 2020 32.77 33.83 32.69 33.41 723,861 +0.44(+1.34%)
May 14, 2020 32.39 32.99 31.30 32.97 380,052 +0.13(+0.40%)
May 13, 2020 34.37 34.41 32.61 32.84 332,031 -1.72(-4.97%)
May 12, 2020 36.13 36.22 34.48 34.56 299,230 -1.63(-4.51%)
May 11, 2020 35.81 36.57 35.81 36.19 314,201 -0.01(-0.03%)
May 08, 2020 36.52 37.27 35.55 36.20 495,975 +0.36(+0.99%)
May 07, 2020 35.53 36.01 35.21 35.84 410,908 +0.83(+2.36%)
May 06, 2020 36.38 36.61 34.72 35.02 370,059 -1.16(-3.21%)
May 05, 2020 36.58 37.12 36.06 36.18 572,289 -0.08(-0.21%)
May 04, 2020 35.85 36.94 35.66 36.25 262,553 +0.15(+0.42%)
May 01, 2020 37.43 37.95 36.07 36.10 289,949 -2.26(-5.89%)
Apr 30, 2020 39.05 39.05 37.86 38.36 392,462 -0.76(-1.94%)
Apr 29, 2020 37.51 39.61 36.84 39.12 408,848 +2.34(+6.37%)
Apr 28, 2020 36.96 37.40 36.43 36.78 326,603 +0.44(+1.21%)
Apr 27, 2020 35.44 36.60 35.44 36.34 518,398 +0.99(+2.81%)
Apr 24, 2020 35.23 35.48 34.84 35.34 242,922 +0.25(+0.72%)
Apr 23, 2020 35.23 35.72 34.87 35.09 244,280 -0.14(-0.40%)
Apr 22, 2020 34.47 35.49 34.47 35.23 311,515 +1.16(+3.41%)
Apr 21, 2020 34.53 35.14 33.65 34.07 297,468 -1.28(-3.63%)
Apr 20, 2020 34.68 35.60 34.65 35.35 341,331 -0.05(-0.13%)
Apr 17, 2020 34.75 35.50 34.29 35.40 250,386 +1.36(+3.99%)
Apr 16, 2020 34.11 34.84 33.53 34.04 385,171 -0.08(-0.25%)
Apr 15, 2020 33.56 34.85 32.88 34.12 380,765 -0.34(-0.98%)
Apr 14, 2020 34.46 34.83 33.79 34.46 226,822 +0.78(+2.31%)
Apr 13, 2020 33.49 34.20 32.71 33.68 312,271 -0.05(-0.14%)
Apr 09, 2020 34.70 35.60 33.46 33.73 415,676 -0.63(-1.83%)
Apr 08, 2020 33.43 34.57 33.21 34.36 312,964 +1.27(+3.83%)
Apr 07, 2020 33.48 33.75 32.64 33.09 557,221 +0.66(+2.02%)
Apr 06, 2020 31.41 32.57 30.44 32.44 500,476 +2.03(+6.66%)
Apr 03, 2020 29.64 30.65 29.08 30.41 611,784 +0.70(+2.37%)
Apr 02, 2020 29.92 30.69 29.03 29.71 397,212 -0.32(-1.06%)
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.