Education
About Us
Working with TipRanks
Follow Us
Progress Software Corp. (PRGS)
NASDAQ:PRGS
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 27, 2026
42.76
43.00
41.43
41.66
41.66
-2.87%
922,856
1.58
Jan 26, 2026
42.37
43.37
42.30
42.89
42.89
+1.08%
1,057,200
1.81
Jan 23, 2026
42.75
43.43
42.35
42.43
42.43
-0.75%
968,866
1.69
Jan 22, 2026
42.95
43.82
42.42
42.75
42.75
+0.12%
1,434,301
2.57
Jan 21, 2026
42.05
47.25
42.05
42.70
42.70
+10.62%
3,422,011
6.65
Jan 20, 2026
39.34
39.95
38.54
38.60
38.60
-3.72%
955,273
1.89
Jan 19, 2026
40.80
41.28
38.91
40.09
40.09
0.00%
0
0.00
Jan 16, 2026
40.80
41.28
38.91
40.09
40.09
-2.03%
620,440
1.21
Jan 15, 2026
41.42
41.74
40.70
40.92
40.92
-1.21%
430,922
0.84
Jan 14, 2026
42.08
42.57
40.86
41.42
41.42
-1.83%
510,353
0.99
Jan 13, 2026
43.85
43.85
42.09
42.19
42.19
-3.74%
545,651
1.06
Jan 12, 2026
42.33
43.87
41.93
43.83
43.83
+3.47%
561,794
1.08
Jan 09, 2026
42.01
42.59
41.80
42.36
42.36
+0.67%
354,618
0.67
Jan 08, 2026
42.46
42.77
41.82
42.08
42.08
-1.80%
776,351
1.47
Jan 07, 2026
41.74
42.90
41.54
42.85
42.85
+3.20%
556,103
1.05
Jan 06, 2026
40.59
41.98
40.45
41.52
41.52
+2.04%
947,272
1.80
Rows: