Progress Software Corp. (PRGS)
NASDAQ:PRGS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
28.40
29.20
28.07
29.02
29.02
+2.18%
1,680,163
1.54
Apr 06, 2026
25.85
28.53
25.66
28.40
28.40
+10.25%
1,744,899
1.63
Apr 03, 2026
24.91
26.09
24.16
25.76
25.76
0.00%
0
0.00
Apr 02, 2026
24.91
26.09
24.16
25.76
25.76
+2.67%
1,805,592
1.68
Apr 01, 2026
25.85
26.11
23.82
25.09
25.09
-2.18%
1,782,868
1.69
Mar 31, 2026
28.94
29.36
24.72
25.65
25.65
-9.27%
2,989,555
2.97
Mar 30, 2026
27.67
28.83
27.67
28.27
28.27
+2.17%
1,613,146
1.63
Mar 27, 2026
28.69
29.03
27.51
27.67
27.67
-5.14%
875,832
0.90
Mar 26, 2026
27.10
29.18
27.00
29.17
29.17
+6.73%
1,270,711
1.32
Mar 25, 2026
28.91
29.42
26.85
27.33
27.33
-4.97%
2,052,093
2.19
Mar 24, 2026
30.81
31.25
28.69
28.76
28.76
-8.06%
1,240,305
1.35
Mar 23, 2026
32.26
32.26
30.74
31.28
31.28
-0.03%
779,473
0.86
Mar 20, 2026
31.82
31.82
30.89
31.29
31.29
-1.67%
1,598,965
1.80
Mar 19, 2026
31.73
32.83
31.53
31.82
31.82
-0.75%
572,424
0.64
Mar 18, 2026
33.20
33.46
31.96
32.06
32.06
-4.64%
877,154
0.98
Mar 17, 2026
33.61
34.92
33.58
33.62
33.62
+0.03%
655,081
0.73
Mar 16, 2026
34.37
34.66
33.53
33.61
33.61
-2.01%
671,120
0.75
Mar 13, 2026
35.31
36.50
34.25
34.30
34.30
-3.89%
1,047,285
1.18
Mar 12, 2026
36.07
36.97
35.37
35.69
35.69
-2.06%
566,945
0.64
Mar 11, 2026
37.82
38.51
36.36
36.44
36.44
-2.70%
854,047
0.97
Mar 10, 2026
38.26
38.56
36.82
37.45
37.45
-3.60%
596,919
0.68
Mar 09, 2026
38.90
39.36
37.73
38.85
38.85
-1.62%
516,269
0.59
Mar 06, 2026
39.00
39.77
38.30
39.49
39.49
-0.55%
585,811
0.67
Mar 05, 2026
38.62
39.95
38.47
39.71
39.71
+2.61%
559,084
0.64
Mar 04, 2026
38.98
39.20
38.00
38.70
38.70
-0.46%
493,018
0.57
Mar 03, 2026
37.51
39.79
36.47
38.88
38.88
+0.83%
860,648
1.00
Mar 02, 2026
41.00
41.79
37.42
38.56
38.56
-7.93%
1,435,876
1.69
Feb 27, 2026
41.50
42.22
40.75
41.88
41.88
-0.50%
810,652
0.96
Feb 26, 2026
41.42
42.52
41.00
42.09
42.09
+2.63%
809,845
0.97
Feb 25, 2026
42.11
42.29
40.51
41.01
41.01
+0.10%
1,488,163
1.82
Feb 24, 2026
41.08
43.06
39.79
40.97
40.97
+0.32%
2,209,555
2.82
Feb 23, 2026
39.62
41.81
38.64
40.84
40.84
+1.26%
3,005,560
4.05
Feb 20, 2026
36.35
41.99
36.12
40.33
40.33
+10.74%
4,332,899
6.36
Feb 19, 2026
35.77
36.53
35.14
36.42
36.42
+1.70%
648,448
0.95
Feb 18, 2026
35.02
36.03
34.57
35.81
35.81
+2.17%
739,544
1.09
Feb 17, 2026
36.28
36.52
34.81
35.05
35.05
-4.05%
831,937
1.23
Feb 16, 2026
36.00
37.06
35.29
36.53
36.53
0.00%
0
0.00
Feb 13, 2026
36.00
37.06
35.29
36.53
36.53
+2.44%
826,693
1.21
Feb 12, 2026
40.65
40.75
35.26
35.66
35.66
-12.92%
1,389,055
2.06
Feb 11, 2026
43.99
44.22
40.74
40.95
40.95
-4.52%
785,861
1.18
Feb 10, 2026
43.10
44.53
43.10
44.12
44.12
+2.87%
846,877
1.28
Feb 09, 2026
42.86
43.21
41.85
42.89
42.89
-0.23%
1,084,655
1.67
Feb 06, 2026
41.84
43.14
41.58
42.99
42.99
+3.82%
898,190
1.40
Feb 05, 2026
40.80
42.00
40.80
41.41
41.41
+1.67%
1,002,809
1.58
Feb 04, 2026
39.51
41.40
39.15
40.73
40.73
+1.70%
937,107
1.49
Feb 03, 2026
40.65
41.35
39.30
40.05
40.05
-2.29%
1,550,069
2.53
Feb 02, 2026
41.30
41.98
40.64
40.99
40.99
+0.17%
811,558
1.33
Jan 30, 2026
39.89
41.35
39.79
40.92
40.92
+3.05%
1,076,691
1.79
Jan 29, 2026
40.76
41.08
39.07
39.71
39.71
-4.11%
1,220,914
2.06
Jan 28, 2026
41.97
42.32
41.02
41.41
41.41
-0.60%
861,640
1.46
Rows: