NasdaqGS - Delayed Quote USD

Progress Software Corporation (PRGS)

44.05 -0.56 (-1.26%)

At close: September 4 at 4:00:00 PM EDT

44.05 0.00 (0.00%)

After hours: September 4 at 7:30:03 PM EDT

Trade PRGS on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	43.94	44.18	42.72	44.05	44.05	364,000
Sep 3, 2026	44.41	45.45	43.64	44.61	44.61	389,600
Sep 2, 2026	45.22	45.80	43.23	43.33	43.33	868,100
Sep 1, 2026	45.08	46.08	44.80	45.22	45.22	1,013,800
Aug 31, 2026	44.29	46.36	44.15	46.27	46.27	680,100
Aug 28, 2026	45.00	45.48	44.48	44.76	44.76	430,400
Aug 27, 2026	44.07	45.48	43.93	45.22	45.22	356,800
Aug 26, 2026	42.59	43.88	42.21	43.53	43.53	374,100
Aug 25, 2026	43.13	43.77	42.69	43.28	43.28	318,500
Aug 24, 2026	44.17	44.99	43.38	43.42	43.42	331,700
Aug 21, 2026	43.45	44.68	42.60	44.36	44.36	439,400
Aug 20, 2026	43.79	44.03	43.11	43.21	43.21	264,800
Aug 19, 2026	42.96	44.13	42.96	43.83	43.83	534,000
Aug 18, 2026	43.36	43.99	42.87	43.22	43.22	327,900
Aug 17, 2026	43.03	43.33	42.51	42.86	42.86	306,800
Aug 14, 2026	44.80	44.86	43.62	43.73	43.73	261,900
Aug 13, 2026	44.00	45.09	43.08	44.73	44.73	496,400
Aug 12, 2026	43.14	43.63	42.42	43.58	43.58	319,200
Aug 11, 2026	43.20	43.94	42.57	43.15	43.15	390,800
Aug 10, 2026	42.22	43.74	41.74	43.29	43.29	361,400
Aug 7, 2026	42.03	43.67	42.03	42.84	42.84	290,200
Aug 6, 2026	41.52	42.03	41.22	41.81	41.81	408,500
Aug 5, 2026	41.97	42.50	41.32	42.25	42.25	365,800
Aug 4, 2026	40.66	42.14	40.60	41.85	41.85	753,500
Aug 3, 2026	41.67	42.71	41.24	41.50	41.50	402,000
Jul 31, 2026	39.49	40.61	39.23	40.59	40.59	492,800
Jul 30, 2026	41.17	41.75	39.51	40.34	40.34	564,700
Jul 29, 2026	40.37	43.24	40.02	42.71	42.71	982,100
Jul 28, 2026	39.30	41.28	39.13	40.37	40.37	736,900
Jul 27, 2026	38.80	40.16	38.37	38.66	38.66	673,500
Jul 24, 2026	37.54	38.17	37.17	37.85	37.85	553,800
Jul 23, 2026	38.17	38.26	36.88	36.92	36.92	733,400
Jul 22, 2026	39.81	39.81	37.68	37.91	37.91	395,400
Jul 21, 2026	38.15	39.49	38.15	39.46	39.46	478,400
Jul 20, 2026	40.14	40.38	39.26	39.50	39.50	416,200
Jul 17, 2026	39.71	41.19	39.71	40.55	40.55	724,200
Jul 16, 2026	39.52	40.55	39.00	40.35	40.35	609,300
Jul 15, 2026	38.34	39.38	38.04	38.93	38.93	602,200
Jul 14, 2026	36.61	38.28	36.50	37.48	37.48	655,700
Jul 13, 2026	38.23	39.10	37.28	38.23	38.23	668,000
Jul 10, 2026	39.27	39.56	37.70	37.86	37.86	348,400
Jul 9, 2026	36.42	38.55	36.02	38.50	38.50	412,600
Jul 8, 2026	38.78	39.20	37.49	37.76	37.76	775,900
Jul 7, 2026	39.50	40.00	38.61	39.21	39.21	902,200
Jul 6, 2026	38.16	39.39	37.51	38.74	38.74	662,100
Jul 2, 2026	38.91	39.57	37.61	38.42	38.42	1,260,500
Jul 1, 2026	33.07	40.50	33.07	39.16	39.16	3,364,900
Jun 30, 2026	33.60	34.36	33.21	33.58	33.58	1,851,900
Jun 29, 2026	33.92	34.05	32.95	33.84	33.84	840,500
Jun 26, 2026	30.02	33.59	30.02	33.15	33.15	3,172,600
Jun 25, 2026	29.78	30.21	29.00	29.81	29.81	961,600
Jun 24, 2026	29.06	30.36	28.34	29.96	29.96	684,700
Jun 23, 2026	28.19	28.91	28.00	28.84	28.84	529,500
Jun 22, 2026	29.17	30.47	27.23	27.66	27.66	905,100
Jun 18, 2026	30.03	30.27	29.05	29.68	29.68	1,203,400
Jun 17, 2026	31.16	31.80	29.80	30.08	30.08	810,500
Jun 16, 2026	31.19	32.24	30.81	31.38	31.38	430,300
Jun 15, 2026	31.41	31.95	30.91	31.01	31.01	445,500
Jun 12, 2026	31.54	31.98	30.87	31.47	31.47	316,000
Jun 11, 2026	31.29	31.83	30.54	31.59	31.59	364,000
Jun 10, 2026	30.96	32.44	30.75	31.82	31.82	591,500
Jun 9, 2026	31.16	31.57	30.27	31.42	31.42	498,000
Jun 8, 2026	30.95	31.57	30.81	31.16	31.16	598,200
Jun 5, 2026	31.90	32.34	30.99	31.36	31.36	532,700
Jun 4, 2026	32.96	32.99	31.35	31.55	31.55	1,230,800
Jun 3, 2026	33.40	33.53	31.86	31.96	31.96	530,800
Jun 2, 2026	34.00	34.35	33.18	34.05	34.05	549,200
Jun 1, 2026	33.65	35.38	33.10	35.32	35.32	1,074,700
May 29, 2026	31.00	33.07	30.56	32.83	32.83	1,191,200
May 28, 2026	29.78	30.80	29.45	30.54	30.54	424,700
May 27, 2026	29.23	30.08	29.23	29.74	29.74	476,200
May 26, 2026	29.59	29.88	29.11	29.49	29.49	460,900
May 22, 2026	29.15	30.07	29.09	29.78	29.78	378,200
May 21, 2026	28.34	29.23	28.14	28.92	28.92	507,100
May 20, 2026	28.40	29.24	27.50	29.21	29.21	742,300
May 19, 2026	29.76	30.16	28.69	28.99	28.99	477,200
May 18, 2026	27.69	29.34	27.59	29.19	29.19	799,600
May 15, 2026	27.16	27.96	27.01	27.81	27.81	595,100
May 14, 2026	26.46	27.10	25.99	26.80	26.80	599,700
May 13, 2026	26.30	26.68	25.96	26.37	26.37	577,300
May 12, 2026	28.42	29.00	27.15	27.17	27.17	633,300
May 11, 2026	29.79	29.87	27.83	28.37	28.37	528,500
May 8, 2026	29.08	29.95	28.19	29.87	29.87	421,400
May 7, 2026	28.38	29.89	28.20	29.37	29.37	680,600
May 6, 2026	28.64	28.65	27.67	28.18	28.18	484,700
May 5, 2026	29.26	29.28	28.44	29.06	29.06	484,000
May 4, 2026	28.78	29.99	28.78	29.33	29.33	594,100
May 1, 2026	28.73	29.06	27.89	28.95	28.95	689,300
Apr 30, 2026	27.00	28.05	26.41	27.85	27.85	789,000
Apr 29, 2026	27.49	28.00	27.10	27.26	27.26	855,900
Apr 28, 2026	27.97	28.55	27.51	27.77	27.77	836,900
Apr 27, 2026	27.11	27.92	26.89	27.40	27.40	1,610,100
Apr 24, 2026	27.55	27.86	26.82	27.23	27.23	1,627,800
Apr 23, 2026	29.75	29.85	26.99	27.46	27.46	877,400
Apr 22, 2026	30.32	30.77	29.93	30.37	30.37	565,900
Apr 21, 2026	31.34	31.90	29.96	30.07	30.07	589,800
Apr 20, 2026	30.84	32.23	30.79	31.32	31.32	1,086,700
Apr 17, 2026	30.97	31.31	30.22	30.93	30.93	1,665,400
Apr 16, 2026	29.90	30.45	29.17	29.82	29.82	1,424,300
Apr 15, 2026	28.54	29.74	28.26	29.57	29.57	628,300
Apr 14, 2026	27.84	28.69	27.84	28.18	28.18	700,500
Apr 13, 2026	26.45	27.87	26.45	27.73	27.73	800,800
Apr 10, 2026	27.46	27.63	26.54	26.65	26.65	798,500
Apr 9, 2026	28.16	28.23	26.94	27.42	27.42	1,171,300
Apr 8, 2026	29.50	29.99	28.25	28.75	28.75	1,209,100
Apr 7, 2026	28.40	29.20	28.07	29.02	29.02	1,680,200
Apr 6, 2026	25.85	28.53	25.66	28.40	28.40	1,744,700
Apr 2, 2026	24.91	26.09	24.16	25.76	25.76	1,805,600
Apr 1, 2026	25.85	26.11	23.82	25.09	25.09	1,782,900
Mar 31, 2026	28.94	29.36	24.72	25.65	25.65	2,989,600
Mar 30, 2026	27.67	28.83	27.67	28.27	28.27	1,613,100
Mar 27, 2026	28.69	29.03	27.51	27.67	27.67	877,300
Mar 26, 2026	27.10	29.18	27.00	29.17	29.17	1,270,700
Mar 25, 2026	28.91	29.42	26.85	27.33	27.33	2,053,600
Mar 24, 2026	30.81	31.25	28.69	28.76	28.76	1,240,500
Mar 23, 2026	32.26	32.26	30.74	31.28	31.28	779,800
Mar 20, 2026	31.82	31.82	30.89	31.29	31.29	1,599,000
Mar 19, 2026	31.73	32.83	31.53	31.82	31.82	580,500
Mar 18, 2026	33.20	33.46	31.96	32.06	32.06	877,200
Mar 17, 2026	33.61	34.92	33.58	33.62	33.62	655,100
Mar 16, 2026	34.37	34.66	33.53	33.61	33.61	671,100
Mar 13, 2026	35.31	36.50	34.25	34.30	34.30	1,047,300
Mar 12, 2026	36.07	36.97	35.37	35.69	35.69	566,900
Mar 11, 2026	37.82	38.51	36.36	36.44	36.44	854,300
Mar 10, 2026	38.26	38.56	36.82	37.45	37.45	596,900
Mar 9, 2026	38.90	39.36	37.73	38.85	38.85	516,400
Mar 6, 2026	39.00	39.77	38.30	39.49	39.49	585,800
Mar 5, 2026	38.62	39.95	38.47	39.71	39.71	559,100
Mar 4, 2026	38.98	39.20	38.00	38.70	38.70	493,000
Mar 3, 2026	37.51	39.79	36.47	38.88	38.88	860,500
Mar 2, 2026	41.00	41.79	37.42	38.56	38.56	1,435,900
Feb 27, 2026	41.50	42.22	40.75	41.88	41.88	810,700
Feb 26, 2026	41.42	42.52	41.00	42.09	42.09	809,800
Feb 25, 2026	42.11	42.29	40.51	41.01	41.01	1,488,200
Feb 24, 2026	41.08	43.06	39.79	40.97	40.97	2,209,600
Feb 23, 2026	39.62	41.81	38.64	40.84	40.84	3,005,500
Feb 20, 2026	36.35	41.99	36.12	40.33	40.33	4,332,900
Feb 19, 2026	35.77	36.53	35.14	36.42	36.42	648,400
Feb 18, 2026	35.02	36.03	34.57	35.81	35.81	739,500
Feb 17, 2026	36.28	36.52	34.81	35.05	35.05	831,800
Feb 13, 2026	36.00	37.06	35.29	36.53	36.53	826,700
Feb 12, 2026	40.65	40.75	35.26	35.66	35.66	1,388,900
Feb 11, 2026	43.99	44.22	40.74	40.95	40.95	785,900
Feb 10, 2026	43.10	44.53	43.10	44.12	44.12	846,900
Feb 9, 2026	42.86	43.21	41.85	42.89	42.89	1,084,700
Feb 6, 2026	41.84	43.14	41.58	42.99	42.99	898,200
Feb 5, 2026	40.80	42.00	40.80	41.41	41.41	1,002,500
Feb 4, 2026	39.51	41.40	39.15	40.73	40.73	937,100
Feb 3, 2026	40.65	41.35	39.30	40.05	40.05	1,550,100
Feb 2, 2026	41.30	41.98	40.64	40.99	40.99	811,200
Jan 30, 2026	39.89	41.35	39.79	40.92	40.92	1,076,700
Jan 29, 2026	40.76	41.08	39.07	39.71	39.71	1,220,900
Jan 28, 2026	41.97	42.32	41.02	41.41	41.41	861,600
Jan 27, 2026	42.76	43.00	41.43	41.66	41.66	922,800
Jan 26, 2026	42.37	43.37	42.30	42.89	42.89	1,057,200
Jan 23, 2026	42.75	43.43	42.35	42.43	42.43	968,900
Jan 22, 2026	42.95	43.82	42.42	42.75	42.75	1,434,300
Jan 21, 2026	42.05	47.25	42.05	42.70	42.70	3,422,000
Jan 20, 2026	39.34	39.95	38.54	38.60	38.60	983,300
Jan 16, 2026	40.80	41.28	38.91	40.09	40.09	620,400
Jan 15, 2026	41.42	41.74	40.70	40.92	40.92	430,800
Jan 14, 2026	42.08	42.57	40.86	41.42	41.42	510,400
Jan 13, 2026	43.85	43.85	42.09	42.19	42.19	545,600
Jan 12, 2026	42.33	43.87	41.93	43.83	43.83	561,800
Jan 9, 2026	42.01	42.59	41.80	42.36	42.36	354,600
Jan 8, 2026	42.46	42.77	41.82	42.08	42.08	776,400
Jan 7, 2026	41.74	42.90	41.54	42.85	42.85	556,100
Jan 6, 2026	40.59	41.98	40.45	41.52	41.52	947,300
Jan 5, 2026	40.70	41.20	39.60	40.69	40.69	923,800
Jan 2, 2026	42.99	42.99	40.57	41.07	41.07	614,400
Dec 31, 2025	43.39	43.43	42.80	42.96	42.96	298,300
Dec 30, 2025	43.44	43.74	43.38	43.45	43.45	251,600
Dec 29, 2025	43.53	43.96	43.15	43.60	43.60	338,100
Dec 26, 2025	42.73	43.70	42.42	43.53	43.53	382,400
Dec 24, 2025	42.72	43.09	42.31	42.83	42.83	164,800
Dec 23, 2025	43.00	43.33	42.23	42.83	42.83	423,100
Dec 22, 2025	43.12	43.88	42.89	43.00	43.00	777,900
Dec 19, 2025	43.15	43.41	42.41	42.99	42.99	1,144,300
Dec 18, 2025	43.97	44.12	43.01	43.43	43.43	529,500
Dec 17, 2025	43.26	44.29	42.69	43.61	43.61	560,100
Dec 16, 2025	43.59	43.78	43.06	43.41	43.41	748,200
Dec 15, 2025	44.89	45.11	43.62	43.94	43.94	419,300
Dec 12, 2025	45.09	45.28	44.68	44.80	44.80	332,700
Dec 11, 2025	44.46	45.49	44.20	45.10	45.10	419,600
Dec 10, 2025	44.43	45.02	43.87	44.60	44.60	571,100
Dec 9, 2025	43.88	44.98	43.88	44.33	44.33	366,100
Dec 8, 2025	43.70	44.35	43.56	43.88	43.88	596,200
Dec 5, 2025	43.30	43.95	43.26	43.54	43.54	389,800
Dec 4, 2025	43.38	43.75	42.98	43.33	43.33	330,700
Dec 3, 2025	42.66	43.60	42.47	43.38	43.38	636,700
Dec 2, 2025	42.16	43.00	41.95	42.79	42.79	380,000
Dec 1, 2025	41.23	42.59	41.19	41.95	41.95	609,800
Nov 28, 2025	41.47	41.77	41.17	41.41	41.41	206,400
Nov 26, 2025	41.35	41.69	41.00	41.21	41.21	465,600
Nov 25, 2025	40.23	41.76	40.23	41.66	41.66	450,000
Nov 24, 2025	40.47	40.66	39.64	40.07	40.07	725,100
Nov 21, 2025	39.60	41.00	39.14	40.62	40.62	422,100
Nov 20, 2025	39.77	40.44	39.43	39.64	39.64	733,600
Nov 19, 2025	39.94	40.40	39.28	39.42	39.42	626,000
Nov 18, 2025	39.55	40.24	39.00	39.90	39.90	792,000
Nov 17, 2025	41.63	41.63	39.77	39.79	39.79	704,400
Nov 14, 2025	41.78	42.09	41.30	42.02	42.02	380,700
Nov 13, 2025	42.55	43.16	42.12	42.30	42.30	381,700
Nov 12, 2025	43.10	43.63	42.87	42.89	42.89	420,800
Nov 11, 2025	42.56	43.32	42.42	43.09	43.09	387,000
Nov 10, 2025	42.65	42.65	41.53	42.44	42.44	502,600
Nov 7, 2025	41.91	42.37	41.58	42.29	42.29	497,900
Nov 6, 2025	42.71	42.83	41.80	41.96	41.96	638,200
Nov 5, 2025	42.30	42.93	42.14	42.86	42.86	604,400
Nov 4, 2025	42.38	43.44	41.92	42.13	42.13	583,500
Nov 3, 2025	42.63	42.90	42.00	42.68	42.68	646,000
Oct 31, 2025	41.87	42.83	41.36	42.64	42.64	758,400
Oct 30, 2025	42.17	42.94	41.42	41.83	41.83	613,200
Oct 29, 2025	45.63	45.64	42.26	42.56	42.56	929,600
Oct 28, 2025	45.96	46.03	45.47	45.82	45.82	416,000
Oct 27, 2025	46.43	46.60	45.67	45.72	45.72	436,100
Oct 24, 2025	45.43	46.05	45.21	46.01	46.01	637,600
Oct 23, 2025	46.00	46.00	44.62	45.07	45.07	421,900
Oct 22, 2025	46.37	46.67	45.57	45.67	45.67	501,200
Oct 21, 2025	45.00	46.62	44.90	46.37	46.37	586,500
Oct 20, 2025	45.47	45.74	44.60	45.02	45.02	528,300
Oct 17, 2025	44.57	45.20	44.57	45.16	45.16	492,400
Oct 16, 2025	46.13	46.42	44.83	44.87	44.87	622,900
Oct 15, 2025	46.43	46.67	45.53	45.81	45.81	727,000
Oct 14, 2025	46.50	47.11	45.58	46.29	46.29	922,100
Oct 13, 2025	46.06	46.97	45.88	46.87	46.87	798,000
Oct 10, 2025	46.73	46.74	44.46	44.65	44.65	747,800
Oct 9, 2025	45.99	46.55	45.39	46.41	46.41	621,800
Oct 8, 2025	46.95	47.24	45.60	45.94	45.94	813,700
Oct 7, 2025	47.09	47.31	45.88	46.84	46.84	1,031,900
Oct 6, 2025	46.20	46.81	45.03	46.66	46.66	904,700
Oct 3, 2025	46.26	47.37	46.02	46.17	46.17	1,352,300
Oct 2, 2025	45.22	46.38	45.02	46.32	46.32	1,660,800
Oct 1, 2025	43.80	45.26	43.15	45.22	45.22	1,863,700
Sep 30, 2025	42.95	46.70	42.50	43.93	43.93	3,675,200
Sep 29, 2025	42.21	43.60	41.89	42.61	42.61	3,316,900
Sep 26, 2025	41.17	42.41	40.95	42.02	42.02	1,138,600
Sep 25, 2025	41.00	41.22	40.29	41.20	41.20	730,100
Sep 24, 2025	40.91	41.50	40.89	41.14	41.14	552,600
Sep 23, 2025	42.25	42.48	40.85	40.98	40.98	858,100
Sep 22, 2025	41.96	42.38	41.71	42.25	42.25	1,417,600
Sep 19, 2025	43.59	43.67	41.94	41.96	41.96	1,626,300
Sep 18, 2025	42.18	43.49	42.18	43.45	43.45	822,300
Sep 17, 2025	42.32	43.03	41.70	41.91	41.91	672,400
Sep 16, 2025	41.28	42.32	41.25	42.11	42.11	633,600
Sep 15, 2025	42.11	42.51	41.37	41.43	41.43	659,000
Sep 12, 2025	43.01	43.03	41.85	41.94	41.94	585,000
Sep 11, 2025	42.43	43.22	42.20	43.01	43.01	565,700
Sep 10, 2025	42.87	43.32	42.16	42.39	42.39	754,100
Sep 9, 2025	43.40	43.49	42.61	42.91	42.91	668,100
Sep 8, 2025	43.56	43.93	42.93	43.20	43.20	819,400
Sep 5, 2025	44.46	45.09	43.51	43.56	43.56	752,000

ACIW

FLYW

NTCT

QLYS

RPD

CALX

EVTC

FFIV

FIVN

APPN

Mobilize your Website

View Site in Mobile | Classic

Share by: