Progress Software (NQ: PRGS )

52.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 52.50 53.01 52.40 52.82 365,169 +0.24(+0.46%)
Mar 15, 2024 52.35 52.88 52.33 52.58 649,961 -0.36(-0.68%)
Mar 14, 2024 53.75 53.75 52.79 52.94 256,658 -0.73(-1.36%)
Mar 13, 2024 53.76 54.15 53.57 53.67 346,287 -0.07(-0.13%)
Mar 12, 2024 53.76 54.20 53.69 53.74 243,911 -0.06(-0.11%)
Mar 11, 2024 53.65 53.88 53.40 53.80 363,083 -0.09(-0.17%)
Mar 08, 2024 54.53 54.57 53.80 53.89 426,002 -0.02(-0.04%)
Mar 07, 2024 53.31 54.24 52.81 53.91 352,484 +0.84(+1.58%)
Mar 06, 2024 52.70 53.52 52.65 53.07 683,348 +0.53(+1.01%)
Mar 05, 2024 52.35 52.89 51.98 52.54 775,021 +0.14(+0.27%)
Mar 04, 2024 53.09 53.30 52.23 52.40 579,816 -0.95(-1.78%)
Mar 01, 2024 53.25 53.49 52.19 53.35 591,108 -0.01(-0.02%)
Feb 29, 2024 53.21 54.09 52.71 53.36 895,414 +0.88(+1.67%)
Feb 28, 2024 52.73 53.82 52.26 52.48 4,600,095 -0.47(-0.88%)
Feb 27, 2024 53.42 54.51 52.89 52.95 2,407,564 -2.93(-5.24%)
Feb 26, 2024 55.98 56.32 55.63 55.88 345,652 -0.42(-0.74%)
Feb 23, 2024 54.88 56.36 54.44 56.30 266,913 +1.68(+3.08%)
Feb 22, 2024 54.82 55.07 54.25 54.62 600,444 +0.12(+0.22%)
Feb 21, 2024 54.92 54.92 53.93 54.50 352,049 -0.88(-1.58%)
Feb 20, 2024 55.46 55.84 55.30 55.38 271,837 -0.56(-1.00%)
Feb 16, 2024 56.04 56.76 55.63 55.93 260,717 -0.23(-0.41%)
Feb 15, 2024 55.75 56.28 55.62 56.16 290,510 +0.89(+1.60%)
Feb 14, 2024 55.35 55.46 54.78 55.28 252,996 +0.48(+0.87%)
Feb 13, 2024 55.31 56.06 54.47 54.80 394,848 -1.73(-3.07%)
Feb 12, 2024 57.10 57.14 56.52 56.53 201,458 -0.42(-0.74%)
Feb 09, 2024 57.19 57.41 56.81 56.95 410,301 -0.24(-0.42%)
Feb 08, 2024 56.62 57.21 56.40 57.19 255,073 +0.57(+1.00%)
Feb 07, 2024 57.25 57.38 56.58 56.62 318,239 -0.64(-1.11%)
Feb 06, 2024 56.62 57.29 56.55 57.26 676,175 +0.77(+1.36%)
Feb 05, 2024 56.48 56.71 55.96 56.49 419,022 -0.54(-0.94%)
Feb 02, 2024 57.60 57.88 56.82 57.03 409,982 -0.71(-1.23%)
Feb 01, 2024 56.62 57.80 56.09 57.74 471,610 +1.12(+1.97%)
Jan 31, 2024 57.07 57.53 56.54 56.62 383,299 -0.75(-1.30%)
Jan 30, 2024 57.51 57.88 57.27 57.37 327,381 -0.04(-0.07%)
Jan 29, 2024 56.91 57.88 56.76 57.41 435,783 -0.81(-1.39%)
Jan 26, 2024 59.03 59.03 58.21 58.22 190,810 -0.53(-0.90%)
Jan 25, 2024 59.70 59.70 58.34 58.74 350,003 -0.36(-0.61%)
Jan 24, 2024 59.80 60.12 58.94 59.10 530,778 -0.43(-0.72%)
Jan 23, 2024 59.38 59.70 58.89 59.53 298,859 +0.43(+0.73%)
Jan 22, 2024 58.19 59.33 57.81 59.10 544,553 +1.39(+2.41%)
Jan 19, 2024 57.81 57.81 56.92 57.71 345,062 +0.07(+0.13%)
Jan 18, 2024 56.46 57.73 56.46 57.64 890,543 +1.28(+2.26%)
Jan 17, 2024 55.81 56.44 52.81 56.36 976,507 +2.93(+5.48%)
Jan 16, 2024 53.54 53.74 53.03 53.43 385,195 -0.39(-0.72%)
Jan 12, 2024 53.67 54.29 53.55 53.82 334,349 +0.67(+1.26%)
Jan 11, 2024 53.44 53.68 52.70 53.15 276,221 -0.39(-0.73%)
Jan 10, 2024 52.42 53.68 52.42 53.54 418,265 +1.05(+1.99%)
Jan 09, 2024 52.51 52.86 52.39 52.49 157,249 -0.58(-1.09%)
Jan 08, 2024 51.95 53.10 51.95 53.07 197,388 +1.18(+2.27%)
Jan 05, 2024 51.85 52.17 51.63 51.90 180,460 -0.32(-0.61%)
Jan 04, 2024 52.54 52.69 52.13 52.22 209,319 -0.11(-0.21%)
Jan 03, 2024 54.02 54.14 52.33 52.33 336,507 -1.78(-3.30%)
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.