Free Trial

Progress Software (PRGS) Stock Chart & Stock Price History

→ My top 100 stocks… (From DTI) (Ad)
Free PRGS Stock Alerts
$50.34
-0.36 (-0.71%)
(As of 04/26/2024 06:55 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Progress Software Stock Price Performance

5 Day
Performance
-2.50%
1 Month
Performance
-5.57%
3 Month
Performance
-12.60%
6 Month
Performance
-0.40%
Year-To-Date
Performance
-7.29%
1 Year
Performance
-8.27%
Receive PRGS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Progress Software and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

PRGS Stock Chart for Monday, April, 29, 2024

PRGS Chart by TradingView

Progress Software Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$50.70$50.34
-0.71%		$51.10$50.18277,693 shs$2.21 billion
04/25/2024$51.63$50.70
-1.80%		$51.27$50.52354,258 shs$2.22 billion
04/24/2024$51.43$51.63
+0.39%		$51.77$51.31433,788 shs$2.27 billion
04/23/2024$51.19$51.43
+0.47%		$51.81$50.81638,892 shs$2.26 billion
04/22/2024$50.41$51.19
+1.55%		$51.29$50.50451,113 shs$2.25 billion
04/19/2024$50.19$50.41
+0.44%		$50.48$49.96468,779 shs$2.21 billion
04/18/2024$50.59$50.19
-0.79%		$50.68$50.06559,952 shs$2.20 billion
04/17/2024$50.72$50.59
-0.26%		$51.07$50.28635,500 shs$2.22 billion
04/16/2024$50.06$50.72
+1.32%		$51.05$49.00553,495 shs$2.23 billion
04/15/2024$50.98$50.06
-1.80%		$51.13$50.04382,373 shs$2.20 billion
04/12/2024$51.67$50.98
-1.34%		$51.64$50.82396,093 shs$2.24 billion
04/11/2024$50.99$51.67
+1.33%		$52.13$50.85608,205 shs$2.27 billion
04/10/2024$51.31$50.99
-0.62%		$51.46$50.34506,939 shs$2.24 billion
04/09/2024$50.46$51.31
+1.68%		$51.61$50.72803,769 shs$2.25 billion
04/08/2024$50.87$50.46
-0.81%		$51.19$50.40267,154 shs$2.21 billion
04/05/2024$51.06$50.87
-0.37%		$51.39$50.86297,633 shs$2.23 billion
04/04/2024$51.60$51.06
-1.05%		$52.33$50.98470,184 shs$2.21 billion
04/03/2024$52.19$51.60
-1.13%		$52.43$51.45461,040 shs$2.23 billion
04/02/2024$52.78$52.19
-1.12%		$52.54$51.70756,243 shs$2.26 billion
04/01/2024$53.31$52.78
-0.99%		$53.81$52.131.10 million shs$2.28 billion
03/29/2024$53.31$53.31$53.83$52.601.20 million shs$2.34 billion
03/28/2024$52.63$53.31
+1.29%		$53.83$52.621.20 million shs$2.34 billion
03/27/2024$52.65$52.63
-0.04%		$53.20$51.502.29 million shs$2.31 billion
03/26/2024$52.76$52.65
-0.21%		$53.26$51.971.48 million shs$2.31 billion
03/25/2024$52.48$52.76
+0.53%		$53.33$52.171.39 million shs$2.32 billion
03/22/2024$52.89$52.48
-0.78%		$52.98$52.21839,701 shs$2.30 billion
03/21/2024$52.98$52.89
-0.17%		$53.90$52.74420,769 shs$2.32 billion
03/20/2024$53.01$52.98
-0.06%		$53.47$52.74321,900 shs$2.32 billion
03/19/2024$52.82$53.01
+0.36%		$53.87$52.72566,834 shs$2.33 billion
03/18/2024$52.58$52.82
+0.46%		$53.01$52.40365,169 shs$2.32 billion
03/15/2024$52.94$52.58
-0.68%		$52.88$52.33642,637 shs$2.31 billion
03/14/2024$53.67$52.94
-1.36%		$53.75$52.79256,658 shs$2.32 billion
03/13/2024$53.74$53.67
-0.13%		$54.15$53.57346,287 shs$2.36 billion
03/12/2024$53.80$53.74
-0.11%		$54.20$53.69243,911 shs$2.36 billion
03/11/2024$53.89$53.80
-0.17%		$53.88$53.40340,983 shs$2.36 billion
03/08/2024$53.91$53.89
-0.04%		$54.57$53.80426,002 shs$2.36 billion
03/07/2024$53.07$53.91
+1.58%		$54.24$52.81352,479 shs$2.37 billion
03/06/2024$52.54$53.07
+1.01%		$53.52$52.65683,338 shs$2.33 billion
03/05/2024$52.40$52.54
+0.27%		$52.89$51.98752,912 shs$2.31 billion
03/04/2024$53.35$52.40
-1.78%		$53.30$52.23579,811 shs$2.30 billion
Healthcare Takes A Big Step Forward With The Help Of AI (Ad)

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic
03/01/2024$53.36$53.35
-0.02%		$53.49$52.19591,108 shs$2.34 billion
02/29/2024$52.66$53.36
+1.33%		$54.09$52.71895,414 shs$2.34 billion
02/28/2024$53.13$52.66
-0.88%		$54.00$52.474.58 million shs$2.31 billion
02/27/2024$56.07$53.13
-5.24%		$54.66$53.072.40 million shs$2.33 billion
02/26/2024$56.49$56.07
-0.74%		$56.51$55.84344,404 shs$2.46 billion
02/23/2024$54.80$56.49
+3.08%		$56.55$54.62266,026 shs$2.48 billion
02/22/2024$54.68$54.80
+0.22%		$55.24$54.45598,449 shs$2.40 billion
02/21/2024$55.56$54.68
-1.58%		$55.10$54.11277,261 shs$2.40 billion
02/20/2024$56.12$55.56
-1.00%		$56.03$55.48270,927 shs$2.44 billion
02/19/2024$56.12$56.12$56.95$55.82259,800 shs$2.46 billion
02/16/2024$56.35$56.12
-0.41%		$56.95$55.88259,691 shs$2.46 billion
02/15/2024$55.46$56.35
+1.60%		$56.47$55.81289,545 shs$2.47 billion
02/14/2024$54.98$55.46
+0.87%		$55.64$54.96250,041 shs$2.43 billion
02/13/2024$56.72$54.98
-3.07%		$56.25$54.66393,536 shs$2.41 billion
02/12/2024$57.14$56.72
-0.74%		$57.33$56.71200,789 shs$2.49 billion
02/09/2024$57.38$57.14
-0.42%		$57.60$57.00408,938 shs$2.51 billion
02/08/2024$56.81$57.38
+1.00%		$57.40$56.59254,226 shs$2.52 billion
02/07/2024$57.45$56.81
-1.11%		$57.57$56.77317,182 shs$2.49 billion
02/06/2024$56.68$57.45
+1.36%		$57.48$56.74673,928 shs$2.52 billion
02/05/2024$57.22$56.68
-0.94%		$56.90$56.15307,830 shs$2.49 billion
02/02/2024$57.93$57.22
-1.23%		$58.07$57.02408,613 shs$2.51 billion
02/01/2024$56.81$57.93
+1.97%		$57.99$56.29470,043 shs$2.54 billion
01/31/2024$57.56$56.81
-1.30%		$57.72$56.73382,026 shs$2.49 billion
01/30/2024$57.60$57.56
-0.07%		$58.07$57.46326,294 shs$2.51 billion
01/29/2024$58.41$57.60
-1.39%		$58.07$56.95434,332 shs$2.51 billion

Related Companies:
This page (NASDAQ:PRGS) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
AI finds its first serious application
Wall Street Star
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold
He Is Giving Away Bitcoin
Crypto Swap Profits