PRGS(PRGS)
PRGS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 7/2/2026 | $38.91 | $39.57 | $37.60 | $38.42 | 1.26M |
| 7/1/2026 | $33.07 | $40.50 | $33.07 | $39.16 | 3.36M |
| 6/30/2026 | $33.60 | $34.36 | $33.21 | $33.58 | 1.85M |
| 6/29/2026 | $33.92 | $34.05 | $32.95 | $33.84 | 840,539 |
| 6/26/2026 | $30.02 | $33.59 | $30.02 | $33.15 | 3.17M |
| 6/25/2026 | $29.78 | $30.21 | $29.00 | $29.81 | 961,600 |
| 6/24/2026 | $29.06 | $30.36 | $28.34 | $29.96 | 684,715 |
| 6/23/2026 | $28.19 | $28.91 | $28.00 | $28.84 | 529,536 |
| 6/22/2026 | $29.17 | $30.47 | $27.23 | $27.66 | 905,151 |
| 6/18/2026 | $30.03 | $30.27 | $29.05 | $29.68 | 1.20M |
| 6/17/2026 | $31.16 | $31.80 | $29.80 | $30.08 | 810,500 |
| 6/16/2026 | $31.19 | $32.24 | $30.81 | $31.38 | 430,353 |
| 6/15/2026 | $31.41 | $31.95 | $30.91 | $31.01 | 446,475 |
| 6/12/2026 | $31.54 | $31.98 | $30.87 | $31.47 | 316,000 |
| 6/11/2026 | $31.29 | $31.83 | $30.54 | $31.59 | 364,056 |
| 6/10/2026 | $30.96 | $32.44 | $30.75 | $31.82 | 591,592 |
| 6/9/2026 | $31.16 | $31.57 | $30.27 | $31.42 | 498,306 |
| 6/8/2026 | $30.95 | $31.57 | $30.81 | $31.16 | 598,228 |
| 6/5/2026 | $31.90 | $32.34 | $30.99 | $31.36 | 532,740 |
| 6/4/2026 | $32.96 | $32.99 | $31.35 | $31.55 | 1.23M |
| 6/3/2026 | $33.40 | $33.53 | $31.86 | $31.96 | 530,800 |
| 6/2/2026 | $34.00 | $34.35 | $33.18 | $34.05 | 549,200 |
| 6/1/2026 | $33.65 | $35.38 | $33.10 | $35.32 | 1.07M |
| 5/29/2026 | $31.00 | $33.07 | $30.56 | $32.83 | 1.19M |
| 5/28/2026 | $29.78 | $30.80 | $29.45 | $30.54 | 424,701 |
| 5/27/2026 | $29.23 | $30.08 | $29.23 | $29.74 | 476,317 |
| 5/26/2026 | $29.59 | $29.88 | $29.11 | $29.49 | 461,246 |
| 5/22/2026 | $29.15 | $30.07 | $29.09 | $29.78 | 378,257 |
| 5/21/2026 | $28.34 | $29.23 | $28.14 | $28.92 | 507,100 |
| 5/20/2026 | $28.40 | $29.24 | $27.50 | $29.21 | 742,317 |
| 5/19/2026 | $29.76 | $30.16 | $28.69 | $28.99 | 477,200 |