Progress Software CorporationPRGSNASDAQ

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/13/2026	$43.85	$43.85	$42.09	$42.19	484,430
1/12/2026	$42.33	$43.87	$41.93	$43.83	561,800
1/9/2026	$42.01	$42.59	$41.80	$42.36	354,618
1/8/2026	$42.46	$42.77	$41.82	$42.08	776,400
1/7/2026	$41.74	$42.90	$41.54	$42.85	556,103
1/6/2026	$40.59	$41.98	$40.45	$41.52	947,300
1/5/2026	$40.70	$41.20	$39.60	$40.69	923,800
1/2/2026	$42.99	$42.99	$40.57	$41.07	614,400
12/31/2025	$43.39	$43.43	$42.80	$42.96	298,332
12/30/2025	$43.44	$43.74	$43.38	$43.45	251,619
12/29/2025	$43.53	$43.96	$43.15	$43.60	338,154
12/26/2025	$42.73	$43.70	$42.42	$43.53	382,418
12/24/2025	$42.72	$43.09	$42.31	$42.83	164,800
12/23/2025	$43.00	$43.33	$42.23	$42.83	423,100
12/22/2025	$43.12	$43.88	$42.89	$43.00	777,900
12/19/2025	$43.15	$43.41	$42.41	$42.99	1.14M
12/18/2025	$43.97	$44.12	$43.01	$43.43	529,636
12/17/2025	$43.26	$44.29	$42.69	$43.61	560,144
12/16/2025	$43.59	$43.78	$43.06	$43.41	748,200
12/15/2025	$44.89	$45.11	$43.62	$43.94	419,300
12/12/2025	$45.09	$45.28	$44.68	$44.80	332,700
12/11/2025	$44.46	$45.49	$44.20	$45.10	419,600
12/10/2025	$44.43	$45.02	$43.87	$44.60	571,100
12/9/2025	$43.88	$44.98	$43.88	$44.33	366,156
12/8/2025	$43.70	$44.35	$43.56	$43.88	596,226
12/5/2025	$43.30	$43.95	$43.26	$43.54	389,800
12/4/2025	$43.38	$43.75	$42.98	$43.33	330,700
12/3/2025	$42.66	$43.60	$42.47	$43.38	636,700
12/2/2025	$42.16	$43.00	$41.95	$42.79	380,157
12/1/2025	$41.23	$42.59	$41.19	$41.95	609,821
11/28/2025	$41.47	$41.77	$41.17	$41.41	206,400
11/26/2025	$41.35	$41.69	$41.00	$41.21	465,605
11/25/2025	$40.23	$41.76	$40.23	$41.66	450,000
11/24/2025	$40.47	$40.66	$39.64	$40.07	725,100
11/21/2025	$39.60	$41.00	$39.14	$40.62	422,100
11/20/2025	$39.77	$40.44	$39.43	$39.64	733,815
11/19/2025	$39.94	$40.40	$39.28	$39.42	626,079
11/18/2025	$39.55	$40.24	$39.00	$39.90	792,000
11/17/2025	$41.63	$41.63	$39.77	$39.79	704,425
11/14/2025	$41.78	$42.09	$41.30	$42.02	380,719
11/13/2025	$42.55	$43.16	$42.12	$42.30	381,915
11/12/2025	$43.10	$43.63	$42.87	$42.89	420,837
11/11/2025	$42.56	$43.32	$42.42	$43.09	387,040
11/10/2025	$42.65	$42.65	$41.53	$42.44	502,621
11/7/2025	$41.91	$42.37	$41.58	$42.29	497,900
11/6/2025	$42.71	$42.83	$41.80	$41.96	638,200
11/5/2025	$42.30	$42.93	$42.14	$42.86	604,400
11/4/2025	$42.38	$43.44	$41.92	$42.13	583,659
11/3/2025	$42.63	$42.90	$42.00	$42.68	646,368
10/31/2025	$41.87	$42.83	$41.36	$42.64	758,400
10/30/2025	$42.17	$42.94	$41.42	$41.83	613,351
10/29/2025	$45.63	$45.64	$42.26	$42.56	929,600
10/28/2025	$45.96	$46.03	$45.47	$45.82	416,009
10/27/2025	$46.43	$46.60	$45.67	$45.72	436,153
10/24/2025	$45.43	$46.05	$45.21	$46.01	637,608
10/23/2025	$46.00	$46.00	$44.62	$45.07	421,908
10/22/2025	$46.37	$46.67	$45.57	$45.67	501,200
10/21/2025	$45.00	$46.62	$44.90	$46.37	586,867
10/20/2025	$45.47	$45.74	$44.60	$45.02	528,300
10/17/2025	$44.57	$45.20	$44.57	$45.16	492,454
10/16/2025	$46.13	$46.42	$44.83	$44.87	623,000

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance