Progress Software (NQ: PRGS )

51.56 +3.51 (+7.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 48.60 51.59 48.53 51.56 1,086,343 +3.51(+7.30%)
Jun 23, 2022 47.54 48.20 47.25 48.05 235,712 +0.71(+1.50%)
Jun 22, 2022 47.06 48.86 46.77 47.34 211,608 -0.21(-0.44%)
Jun 21, 2022 47.37 48.16 47.12 47.55 399,580 +0.62(+1.32%)
Jun 17, 2022 46.55 47.41 46.25 46.93 538,551 +0.83(+1.80%)
Jun 16, 2022 47.17 47.17 45.62 46.10 263,768 -1.84(-3.84%)
Jun 15, 2022 47.28 48.63 47.00 47.94 244,003 +1.15(+2.46%)
Jun 14, 2022 46.90 47.32 46.59 46.79 197,464 +0.09(+0.19%)
Jun 13, 2022 47.32 47.57 46.54 46.70 275,093 -1.79(-3.69%)
Jun 10, 2022 49.30 49.44 48.17 48.49 188,954 -1.27(-2.55%)
Jun 09, 2022 49.83 50.34 49.45 49.76 144,183 -0.21(-0.42%)
Jun 08, 2022 50.27 50.71 49.81 49.97 193,940 -0.36(-0.72%)
Jun 07, 2022 49.41 50.39 49.41 50.33 261,541 +0.38(+0.76%)
Jun 06, 2022 50.00 50.12 49.61 49.95 187,948 +0.05(+0.10%)
Jun 03, 2022 50.63 50.63 49.74 49.90 240,666 -0.99(-1.95%)
Jun 02, 2022 49.03 50.94 49.03 50.89 258,607 +1.66(+3.37%)
Jun 01, 2022 48.66 49.65 48.17 49.23 205,789 +0.92(+1.90%)
May 31, 2022 48.14 48.67 47.43 48.31 310,598 -0.04(-0.08%)
May 27, 2022 48.15 48.61 48.02 48.35 188,539 +0.52(+1.09%)
May 26, 2022 47.12 48.10 47.12 47.83 212,954 +0.83(+1.77%)
May 25, 2022 46.51 47.47 46.30 47.00 165,878 +0.27(+0.58%)
May 24, 2022 46.56 47.00 46.11 46.73 207,308 +0.10(+0.21%)
May 23, 2022 47.05 47.15 46.29 46.63 273,320 -0.07(-0.15%)
May 20, 2022 46.97 47.17 45.57 46.70 286,757 +0.20(+0.43%)
May 19, 2022 45.84 46.87 45.47 46.50 215,680 +0.56(+1.22%)
May 18, 2022 46.39 47.32 45.26 45.94 373,141 -1.19(-2.52%)
May 17, 2022 47.21 47.41 46.47 47.13 177,362 +0.54(+1.16%)
May 16, 2022 46.45 46.99 46.35 46.59 197,106 -0.47(-1.00%)
May 13, 2022 46.28 47.29 46.13 47.06 211,670 +1.40(+3.07%)
May 12, 2022 45.72 46.55 45.05 45.66 276,659 -0.15(-0.33%)
May 11, 2022 47.23 47.60 45.64 45.81 320,325 -1.71(-3.60%)
May 10, 2022 46.43 48.03 45.55 47.52 634,554 +1.87(+4.10%)
May 09, 2022 46.14 47.02 45.45 45.65 247,900 -1.11(-2.37%)
May 06, 2022 47.06 47.53 46.17 46.76 281,379 -0.57(-1.20%)
May 05, 2022 48.90 49.50 46.08 47.33 239,393 -2.56(-5.13%)
May 04, 2022 48.54 49.98 48.22 49.89 260,420 +1.28(+2.63%)
May 03, 2022 48.53 48.94 48.12 48.61 326,616 +0.12(+0.25%)
May 02, 2022 47.97 48.54 47.64 48.49 439,587 +0.51(+1.06%)
Apr 29, 2022 47.96 48.41 47.76 47.98 351,215 -0.47(-0.97%)
Apr 28, 2022 46.60 48.55 46.43 48.45 285,176 +2.25(+4.87%)
Apr 27, 2022 46.47 46.93 46.08 46.20 356,337 -0.08(-0.17%)
Apr 26, 2022 47.52 47.68 46.24 46.28 456,688 -1.71(-3.56%)
Apr 25, 2022 48.16 48.53 47.20 47.99 337,182 -0.43(-0.89%)
Apr 22, 2022 49.23 49.35 48.22 48.42 309,254 -1.11(-2.24%)
Apr 21, 2022 50.35 50.71 49.24 49.53 712,901 -0.35(-0.70%)
Apr 20, 2022 49.27 50.22 49.09 49.88 712,360 +0.42(+0.85%)
Apr 19, 2022 47.99 49.70 47.97 49.46 566,611 +1.45(+3.02%)
Apr 18, 2022 47.05 48.04 47.02 48.01 503,542 +0.53(+1.12%)
Apr 14, 2022 46.20 47.59 45.97 47.48 397,623 +1.54(+3.35%)
Apr 13, 2022 45.17 46.21 45.02 45.94 498,272 +0.76(+1.68%)
Apr 12, 2022 44.92 45.84 44.73 45.18 283,265 +0.74(+1.67%)
Apr 11, 2022 45.22 45.62 44.40 44.44 285,880 -1.02(-2.24%)
Apr 08, 2022 45.62 45.93 45.21 45.46 346,822 -0.29(-0.63%)
Apr 07, 2022 45.08 46.12 45.08 45.75 297,331 +0.62(+1.37%)
Apr 06, 2022 45.65 46.16 44.70 45.13 486,981 -0.88(-1.91%)
Apr 05, 2022 46.81 47.20 45.99 46.01 437,932 -0.93(-1.98%)
Apr 04, 2022 47.14 47.69 46.70 46.94 402,895 -0.16(-0.34%)
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.