Education
About Us
Working with TipRanks
Follow Us
Progress Software Corp. (PRGS)
NASDAQ:PRGS
Time Period
1Y
Events
Historical Prices
Rows:
Dec 17, 2025
43.26
44.29
42.69
43.61
43.61
+0.46%
560,144
0.73
Dec 16, 2025
43.59
43.78
43.06
43.41
43.41
-1.21%
748,161
0.97
Dec 15, 2025
44.89
45.11
43.62
43.94
43.94
-1.92%
419,257
0.54
Dec 12, 2025
45.09
45.28
44.68
44.80
44.80
-0.67%
332,674
0.43
Dec 11, 2025
44.46
45.49
44.20
45.10
45.10
+1.12%
419,582
0.54
Dec 10, 2025
44.43
45.02
43.87
44.60
44.60
+0.61%
571,088
0.73
Dec 09, 2025
43.88
44.98
43.88
44.33
44.33
+1.03%
366,156
0.47
Dec 08, 2025
43.70
44.35
43.56
43.88
43.88
+0.78%
596,226
0.76
Dec 05, 2025
43.30
43.95
43.26
43.54
43.54
+0.48%
389,792
0.49
Dec 04, 2025
43.38
43.75
42.98
43.33
43.33
-0.12%
330,650
0.41
Dec 03, 2025
42.66
43.60
42.47
43.38
43.38
+1.38%
636,681
0.80
Dec 02, 2025
42.16
43.00
41.95
42.79
42.79
+2.00%
380,157
0.47
Dec 01, 2025
41.23
42.59
41.19
41.95
41.95
+1.30%
609,821
0.76
Nov 28, 2025
41.47
41.77
41.17
41.41
41.41
+0.49%
206,382
0.26
Nov 26, 2025
41.35
41.69
41.00
41.21
41.21
-1.08%
465,605
0.58
Nov 25, 2025
40.23
41.76
40.23
41.66
41.66
+3.97%
449,998
0.56
Nov 24, 2025
40.47
40.66
39.64
40.07
40.07
-1.35%
725,061
0.90
Nov 21, 2025
39.60
41.00
39.14
40.62
40.62
+2.47%
422,050
0.52
Nov 20, 2025
39.77
40.44
39.43
39.64
39.64
+0.56%
733,815
0.91
Nov 19, 2025
39.94
40.40
39.28
39.42
39.42
-1.20%
626,079
0.77
Nov 18, 2025
39.55
40.24
39.00
39.90
39.90
+0.28%
791,959
0.98
Nov 17, 2025
41.63
41.63
39.77
39.79
39.79
-5.31%
704,425
0.87
Nov 14, 2025
41.78
42.09
41.30
42.02
42.02
-0.66%
380,719
0.47
Nov 13, 2025
42.55
43.16
42.12
42.30
42.30
-1.38%
381,915
0.47
Nov 12, 2025
43.10
43.63
42.87
42.89
42.89
-0.46%
420,837
0.51
Nov 11, 2025
42.56
43.32
42.42
43.09
43.09
+1.53%
387,040
0.46
Nov 10, 2025
42.65
42.65
41.53
42.44
42.44
+0.35%
502,621
0.60
Nov 07, 2025
41.91
42.37
41.58
42.29
42.29
+0.79%
497,888
0.59
Nov 06, 2025
42.71
42.83
41.80
41.96
41.96
-2.10%
638,180
0.75
Nov 05, 2025
42.30
42.93
42.14
42.86
42.86
+1.73%
604,383
0.71
Nov 04, 2025
42.38
43.44
41.92
42.13
42.13
-1.29%
583,659
0.68
Nov 03, 2025
42.63
42.90
42.00
42.68
42.68
+0.09%
646,368
0.74
Oct 31, 2025
41.87
42.83
41.36
42.64
42.64
+1.94%
758,377
0.86
Oct 30, 2025
42.17
42.94
41.42
41.83
41.83
-1.72%
613,077
0.69
Oct 29, 2025
45.63
45.64
42.26
42.56
42.56
-7.11%
928,858
1.05
Oct 28, 2025
45.96
46.03
45.47
45.82
45.82
+0.22%
415,993
0.47
Oct 27, 2025
46.43
46.60
45.67
45.72
45.72
-0.63%
436,053
0.49
Oct 24, 2025
45.43
46.05
45.21
46.01
46.01
+2.09%
637,608
0.71
Oct 23, 2025
46.00
46.00
44.62
45.07
45.07
-1.31%
421,908
0.47
Oct 22, 2025
46.37
46.67
45.57
45.67
45.67
-1.51%
501,166
0.55
Oct 21, 2025
45.00
46.62
44.90
46.37
46.37
+3.00%
586,867
0.64
Oct 20, 2025
45.47
45.74
44.60
45.02
45.02
-0.31%
528,085
0.57
Oct 17, 2025
44.57
45.20
44.57
45.16
45.16
+0.65%
492,454
0.53
Oct 16, 2025
46.13
46.42
44.83
44.87
44.87
-2.04%
623,000
0.67
Oct 15, 2025
46.43
46.67
45.53
45.81
45.80
-1.05%
727,007
0.78
Oct 14, 2025
46.50
47.11
45.58
46.29
46.29
-1.24%
922,183
0.99
Oct 13, 2025
46.06
46.97
45.88
46.87
46.87
+4.97%
798,033
0.85
Oct 10, 2025
46.73
46.74
44.46
44.65
44.65
-3.79%
747,825
0.78
Oct 09, 2025
45.99
46.55
45.39
46.41
46.41
+1.02%
621,953
0.64
Oct 08, 2025
46.95
47.24
45.60
45.94
45.94
-1.92%
813,662
0.83
Rows: