PRGS(PRGS)
PRGS
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/1/2026 | $40.52 | $41.65 | $36.33 | $36.58 | 1.90M |
| 9/30/2026 | $39.44 | $40.59 | $39.10 | $39.97 | 1.19M |
| 9/29/2026 | $38.60 | $39.86 | $38.60 | $39.44 | 472,241 |
| 9/28/2026 | $38.65 | $39.46 | $37.54 | $39.41 | 451,127 |
| 9/25/2026 | $40.16 | $40.77 | $39.31 | $39.34 | 375,255 |
| 9/24/2026 | $41.35 | $42.25 | $39.95 | $40.23 | 407,800 |
| 9/23/2026 | $40.74 | $41.32 | $40.13 | $41.03 | 315,442 |
| 9/22/2026 | $41.14 | $41.23 | $39.57 | $40.62 | 470,600 |
| 9/21/2026 | $40.25 | $40.63 | $39.79 | $40.41 | 417,046 |
| 9/18/2026 | $40.51 | $40.54 | $39.49 | $40.11 | 1.34M |
| 9/17/2026 | $41.78 | $42.21 | $40.78 | $40.85 | 494,204 |
| 9/16/2026 | $42.68 | $43.20 | $41.64 | $41.85 | 549,611 |
| 9/15/2026 | $42.09 | $43.90 | $41.68 | $43.56 | 584,000 |
| 9/14/2026 | $41.13 | $43.96 | $40.87 | $43.13 | 631,550 |
| 9/11/2026 | $40.63 | $41.21 | $39.82 | $39.92 | 282,416 |
| 9/10/2026 | $40.58 | $41.14 | $40.37 | $40.61 | 383,828 |
| 9/9/2026 | $42.21 | $42.72 | $40.54 | $40.81 | 498,029 |
| 9/8/2026 | $43.29 | $43.29 | $41.35 | $42.18 | 423,100 |
| 9/4/2026 | $43.94 | $44.18 | $42.72 | $44.05 | 364,027 |
| 9/3/2026 | $44.41 | $45.45 | $43.64 | $44.61 | 389,600 |
| 9/2/2026 | $45.22 | $45.80 | $43.23 | $43.33 | 868,129 |
| 9/1/2026 | $45.08 | $46.08 | $44.80 | $45.22 | 1.01M |
| 8/31/2026 | $44.29 | $46.36 | $44.15 | $46.27 | 680,189 |
| 8/28/2026 | $45.00 | $45.48 | $44.48 | $44.76 | 430,445 |
| 8/27/2026 | $44.07 | $45.48 | $43.93 | $45.22 | 356,848 |
| 8/26/2026 | $42.59 | $43.88 | $42.21 | $43.53 | 380,206 |
| 8/25/2026 | $43.13 | $43.77 | $42.69 | $43.28 | 318,500 |
| 8/24/2026 | $44.17 | $44.99 | $43.38 | $43.42 | 331,733 |
| 8/21/2026 | $43.45 | $44.68 | $42.60 | $44.36 | 439,969 |
| 8/20/2026 | $43.79 | $44.03 | $43.11 | $43.21 | 264,824 |
| 8/19/2026 | $42.96 | $44.13 | $42.96 | $43.83 | 534,025 |
| 8/18/2026 | $43.36 | $43.99 | $42.87 | $43.22 | 327,900 |
| 8/17/2026 | $43.03 | $43.33 | $42.51 | $42.86 | 306,800 |
| 8/14/2026 | $44.80 | $44.86 | $43.62 | $43.73 | 261,982 |
| 8/13/2026 | $44.00 | $45.09 | $43.08 | $44.73 | 496,400 |
| 8/12/2026 | $43.14 | $43.63 | $42.42 | $43.58 | 319,277 |
| 8/11/2026 | $43.20 | $43.94 | $42.57 | $43.15 | 390,836 |
| 8/10/2026 | $42.22 | $43.74 | $41.74 | $43.29 | 361,417 |
| 8/7/2026 | $42.03 | $43.67 | $42.03 | $42.84 | 290,261 |
| 8/6/2026 | $41.52 | $42.03 | $41.22 | $41.81 | 408,500 |
| 8/5/2026 | $41.97 | $42.50 | $41.32 | $42.25 | 365,812 |
| 8/4/2026 | $40.66 | $42.14 | $40.60 | $41.85 | 753,500 |
| 8/3/2026 | $41.67 | $42.71 | $41.24 | $41.50 | 402,005 |
| 7/31/2026 | $39.49 | $40.61 | $39.23 | $40.59 | 492,818 |
| 7/30/2026 | $41.17 | $41.75 | $39.51 | $40.34 | 564,711 |
| 7/29/2026 | $40.37 | $43.24 | $40.02 | $42.71 | 982,133 |
| 7/28/2026 | $39.30 | $41.28 | $39.13 | $40.37 | 736,900 |
| 7/27/2026 | $38.80 | $40.16 | $38.37 | $38.66 | 673,500 |
| 7/24/2026 | $37.54 | $38.17 | $37.17 | $37.85 | 553,917 |
| 7/23/2026 | $38.17 | $38.26 | $36.88 | $36.92 | 733,400 |
| 7/22/2026 | $39.81 | $39.81 | $37.67 | $37.91 | 395,400 |
| 7/21/2026 | $38.15 | $39.49 | $38.15 | $39.46 | 478,419 |
| 7/20/2026 | $40.14 | $40.38 | $39.26 | $39.50 | 416,354 |
| 7/17/2026 | $39.71 | $41.19 | $39.71 | $40.55 | 724,344 |
| 7/16/2026 | $39.52 | $40.55 | $39.00 | $40.35 | 609,455 |
| 7/15/2026 | $38.34 | $39.38 | $38.04 | $38.93 | 602,256 |
| 7/14/2026 | $36.61 | $38.28 | $36.50 | $37.48 | 655,700 |
| 7/13/2026 | $38.23 | $39.10 | $37.28 | $38.23 | 668,030 |
| 7/10/2026 | $39.27 | $39.56 | $37.70 | $37.86 | 348,554 |
| 7/9/2026 | $36.42 | $38.55 | $36.02 | $38.50 | 412,615 |
| 7/8/2026 | $38.78 | $39.20 | $37.49 | $37.76 | 775,954 |
| 7/7/2026 | $39.50 | $40.00 | $38.60 | $39.21 | 902,200 |
| 7/6/2026 | $38.16 | $39.39 | $37.51 | $38.74 | 662,145 |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
