Education
About Us
Working with TipRanks
Follow Us
Progress Software Corp. (PRGS)
NASDAQ:PRGS
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 05, 2026
40.70
41.20
39.60
40.69
40.69
-0.93%
923,780
1.76
Jan 02, 2026
42.99
42.99
40.57
41.07
41.07
-4.40%
614,361
1.16
Jan 01, 2026
43.39
43.43
42.80
42.96
42.96
0.00%
0
0.00
Dec 31, 2025
43.39
43.43
42.80
42.96
42.96
-1.13%
298,332
0.53
Dec 30, 2025
43.44
43.74
43.38
43.45
43.45
-0.34%
251,619
0.43
Dec 29, 2025
43.53
43.96
43.15
43.60
43.60
+0.16%
338,154
0.56
Dec 26, 2025
42.73
43.70
42.42
43.53
43.53
+1.63%
382,418
0.58
Dec 25, 2025
42.72
43.09
42.31
42.83
42.83
0.00%
0
0.00
Dec 24, 2025
42.72
43.09
42.31
42.83
42.83
0.00%
164,794
0.23
Dec 23, 2025
43.00
43.33
42.23
42.83
42.83
-0.40%
423,076
0.58
Dec 22, 2025
43.12
43.88
42.89
43.00
43.00
+0.02%
777,867
1.07
Dec 19, 2025
43.15
43.41
42.41
42.99
42.99
-1.01%
1,144,648
1.58
Dec 18, 2025
43.97
44.12
43.01
43.43
43.43
-0.41%
529,636
0.72
Dec 17, 2025
43.26
44.29
42.69
43.61
43.61
+0.46%
560,144
0.74
Dec 16, 2025
43.59
43.78
43.06
43.41
43.41
-1.21%
748,161
0.99
Dec 15, 2025
44.89
45.11
43.62
43.94
43.94
-1.92%
419,257
0.55
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
0.74
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
0.77
Dec 05, 2025
43.30
43.95
43.26
43.54
43.54
+0.48%
389,792
0.50
Dec 04, 2025
43.38
43.75
42.98
43.33
43.33
-0.12%
330,650
0.42
Dec 03, 2025
42.66
43.60
42.47
43.38
43.38
+1.38%
636,681
0.81
Dec 02, 2025
42.16
43.00
41.95
42.79
42.79
+2.00%
380,157
0.48
Dec 01, 2025
41.23
42.59
41.19
41.95
41.95
+1.30%
609,821
0.77
Nov 28, 2025
41.47
41.77
41.17
41.41
41.41
+0.49%
206,382
0.26
Nov 27, 2025
41.35
41.69
41.00
41.21
41.21
0.00%
0
0.00
Rows: