Progress Software (PRGS)
NASDAQ:PRGS
Want to see PRGS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
28.40
29.24
27.50
29.21
29.21
+0.76%
742,317
0.70
May 19, 2026
29.76
30.16
28.69
28.99
28.99
-0.69%
477,192
0.45
May 18, 2026
27.69
29.34
27.59
29.19
29.19
+4.96%
799,647
0.75
May 15, 2026
27.16
27.96
27.01
27.81
27.81
+3.77%
595,108
0.56
May 14, 2026
26.46
27.10
25.99
26.80
26.80
+1.63%
599,686
0.56
May 13, 2026
26.30
26.68
25.96
26.37
26.37
-2.94%
577,546
0.54
May 12, 2026
28.42
29.00
27.15
27.17
27.17
-4.23%
633,294
0.59
May 11, 2026
29.79
29.87
27.83
28.37
28.37
-5.02%
528,243
0.49
May 08, 2026
29.08
29.95
28.19
29.87
29.87
+1.70%
421,443
0.39
May 07, 2026
28.38
29.89
28.20
29.37
29.37
+4.22%
680,562
0.62
May 06, 2026
28.64
28.65
27.67
28.18
28.18
-3.03%
484,727
0.44
May 05, 2026
29.26
29.28
28.44
29.06
29.06
-0.92%
484,028
0.44
May 04, 2026
28.78
29.99
28.78
29.33
29.33
+1.31%
594,142
0.53
May 01, 2026
28.73
29.06
27.89
28.95
28.95
+3.95%
689,259
0.61
Apr 30, 2026
27.00
28.05
26.41
27.85
27.85
+2.16%
789,087
0.70
Apr 29, 2026
27.49
28.00
27.10
27.26
27.26
-1.84%
855,933
0.76
Apr 28, 2026
27.97
28.55
27.51
27.77
27.77
+1.35%
836,934
0.73
Apr 27, 2026
27.11
27.92
26.89
27.40
27.40
+0.62%
1,610,096
1.43
Apr 24, 2026
27.55
27.86
26.82
27.23
27.23
-0.84%
1,627,761
1.46
Apr 23, 2026
29.75
29.85
26.99
27.46
27.46
-9.58%
877,534
0.78
Apr 22, 2026
30.32
30.77
29.93
30.37
30.37
+1.00%
565,863
0.50
Apr 21, 2026
31.34
31.90
29.96
30.07
30.07
-3.99%
590,092
0.52
Apr 20, 2026
30.84
32.23
30.79
31.32
31.32
+1.26%
1,086,747
0.92
Apr 17, 2026
30.97
31.31
30.22
30.93
30.93
+3.72%
1,665,370
1.43
Apr 16, 2026
29.90
30.45
29.17
29.82
29.82
+0.85%
1,424,302
1.25
Apr 15, 2026
28.54
29.74
28.26
29.57
29.57
+4.93%
628,307
0.55
Apr 14, 2026
27.84
28.69
27.84
28.18
28.18
+1.62%
700,474
0.62
Apr 13, 2026
26.45
27.87
26.45
27.73
27.73
+4.05%
800,863
0.71
Apr 10, 2026
27.46
27.63
26.54
26.65
26.65
-2.81%
798,521
0.71
Apr 09, 2026
28.16
28.23
26.94
27.42
27.42
-4.63%
1,171,345
1.05
Apr 08, 2026
29.50
29.99
28.25
28.75
28.75
-0.93%
1,209,086
1.09
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
Rows: