Progress Software Corporation (PRGS)
NASDAQ: PRGS · Real-Time Price · USD
43.54
+0.21 (0.48%)
Dec 5, 2025, 4:00 PM EST - Market closed
Progress Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.30 | 43.95 | 43.26 | 43.54 | 43.54 | 0.48% | 389,761 |
| Dec 4, 2025 | 43.38 | 43.75 | 42.98 | 43.33 | 43.33 | -0.12% | 330,650 |
| Dec 3, 2025 | 42.66 | 43.60 | 42.47 | 43.38 | 43.38 | 1.38% | 636,680 |
| Dec 2, 2025 | 42.16 | 43.00 | 41.95 | 42.79 | 42.79 | 2.00% | 379,979 |
| Dec 1, 2025 | 41.23 | 42.59 | 41.19 | 41.95 | 41.95 | 1.30% | 609,821 |
| Nov 28, 2025 | 41.47 | 41.77 | 41.17 | 41.41 | 41.41 | 0.49% | 206,382 |
| Nov 26, 2025 | 41.35 | 41.69 | 41.00 | 41.21 | 41.21 | -1.08% | 465,556 |
| Nov 25, 2025 | 40.23 | 41.76 | 40.23 | 41.66 | 41.66 | 3.97% | 449,997 |
| Nov 24, 2025 | 40.47 | 40.66 | 39.64 | 40.07 | 40.07 | -1.35% | 720,687 |
| Nov 21, 2025 | 39.60 | 41.00 | 39.14 | 40.62 | 40.62 | 2.47% | 421,775 |
| Nov 20, 2025 | 39.77 | 40.44 | 39.43 | 39.64 | 39.64 | 0.56% | 733,815 |
| Nov 19, 2025 | 39.94 | 40.40 | 39.28 | 39.42 | 39.42 | -1.20% | 626,079 |
| Nov 18, 2025 | 39.55 | 40.24 | 39.00 | 39.90 | 39.90 | 0.28% | 791,959 |
| Nov 17, 2025 | 41.63 | 41.63 | 39.77 | 39.79 | 39.79 | -5.31% | 704,425 |
| Nov 14, 2025 | 41.78 | 42.09 | 41.30 | 42.02 | 42.02 | -0.66% | 380,719 |
| Nov 13, 2025 | 42.55 | 43.16 | 42.12 | 42.30 | 42.30 | -1.38% | 381,915 |
| Nov 12, 2025 | 43.10 | 43.63 | 42.87 | 42.89 | 42.89 | -0.46% | 420,837 |
| Nov 11, 2025 | 42.56 | 43.32 | 42.42 | 43.09 | 43.09 | 1.53% | 387,040 |
| Nov 10, 2025 | 42.65 | 42.65 | 41.53 | 42.44 | 42.44 | 0.35% | 502,621 |
| Nov 7, 2025 | 41.91 | 42.37 | 41.58 | 42.29 | 42.29 | 0.79% | 497,888 |
| Nov 6, 2025 | 42.71 | 42.83 | 41.80 | 41.96 | 41.96 | -2.10% | 638,180 |
| Nov 5, 2025 | 42.30 | 42.93 | 42.14 | 42.86 | 42.86 | 1.73% | 604,383 |
| Nov 4, 2025 | 42.38 | 43.44 | 41.92 | 42.13 | 42.13 | -1.29% | 583,659 |
| Nov 3, 2025 | 42.63 | 42.90 | 42.00 | 42.68 | 42.68 | 0.09% | 646,368 |
| Oct 31, 2025 | 41.87 | 42.83 | 41.36 | 42.64 | 42.64 | 1.94% | 758,394 |
| Oct 30, 2025 | 42.17 | 42.94 | 41.42 | 41.83 | 41.83 | -1.72% | 613,351 |
| Oct 29, 2025 | 45.63 | 45.64 | 42.26 | 42.56 | 42.56 | -7.11% | 929,598 |
| Oct 28, 2025 | 45.96 | 46.03 | 45.47 | 45.82 | 45.82 | 0.22% | 416,009 |
| Oct 27, 2025 | 46.43 | 46.60 | 45.67 | 45.72 | 45.72 | -0.63% | 436,153 |
| Oct 24, 2025 | 45.43 | 46.05 | 45.21 | 46.01 | 46.01 | 2.09% | 637,608 |
| Oct 23, 2025 | 46.00 | 46.00 | 44.62 | 45.07 | 45.07 | -1.31% | 421,908 |
| Oct 22, 2025 | 46.37 | 46.67 | 45.57 | 45.67 | 45.67 | -1.51% | 501,166 |
| Oct 21, 2025 | 45.00 | 46.62 | 44.90 | 46.37 | 46.37 | 3.00% | 586,867 |
| Oct 20, 2025 | 45.47 | 45.74 | 44.60 | 45.02 | 45.02 | -0.31% | 528,295 |
| Oct 17, 2025 | 44.57 | 45.20 | 44.57 | 45.16 | 45.16 | 0.65% | 492,454 |
| Oct 16, 2025 | 46.13 | 46.42 | 44.83 | 44.87 | 44.87 | -2.04% | 623,000 |
| Oct 15, 2025 | 46.43 | 46.67 | 45.53 | 45.81 | 45.81 | -1.05% | 727,007 |
| Oct 14, 2025 | 46.50 | 47.11 | 45.58 | 46.29 | 46.29 | -1.24% | 922,183 |
| Oct 13, 2025 | 46.06 | 46.97 | 45.88 | 46.87 | 46.87 | 4.97% | 798,033 |
| Oct 10, 2025 | 46.73 | 46.74 | 44.46 | 44.65 | 44.65 | -3.79% | 747,825 |
| Oct 9, 2025 | 45.99 | 46.55 | 45.39 | 46.41 | 46.41 | 1.02% | 621,953 |
| Oct 8, 2025 | 46.95 | 47.24 | 45.60 | 45.94 | 45.94 | -1.92% | 813,662 |
| Oct 7, 2025 | 47.09 | 47.31 | 45.88 | 46.84 | 46.84 | 0.39% | 1,032,163 |
| Oct 6, 2025 | 46.20 | 46.81 | 45.03 | 46.66 | 46.66 | 1.06% | 904,742 |
| Oct 3, 2025 | 46.26 | 47.37 | 46.02 | 46.17 | 46.17 | -0.32% | 1,352,329 |
| Oct 2, 2025 | 45.22 | 46.38 | 45.02 | 46.32 | 46.32 | 2.43% | 1,660,949 |
| Oct 1, 2025 | 43.80 | 45.26 | 43.15 | 45.22 | 45.22 | 2.94% | 1,863,889 |
| Sep 30, 2025 | 42.95 | 46.70 | 42.50 | 43.93 | 43.93 | 3.10% | 3,675,188 |
| Sep 29, 2025 | 42.21 | 43.60 | 41.89 | 42.61 | 42.61 | 1.40% | 3,316,922 |
| Sep 26, 2025 | 41.17 | 42.41 | 40.95 | 42.02 | 42.02 | 1.99% | 1,138,646 |
| Sep 25, 2025 | 41.00 | 41.22 | 40.29 | 41.20 | 41.20 | 0.15% | 730,099 |
| Sep 24, 2025 | 40.91 | 41.50 | 40.89 | 41.14 | 41.14 | 0.39% | 552,829 |
| Sep 23, 2025 | 42.25 | 42.48 | 40.85 | 40.98 | 40.98 | -3.01% | 858,132 |
| Sep 22, 2025 | 41.96 | 42.38 | 41.71 | 42.25 | 42.25 | 0.69% | 1,417,607 |
| Sep 19, 2025 | 43.59 | 43.67 | 41.94 | 41.96 | 41.96 | -3.43% | 1,626,548 |
| Sep 18, 2025 | 42.18 | 43.49 | 42.18 | 43.45 | 43.45 | 3.67% | 822,432 |
| Sep 17, 2025 | 42.32 | 43.03 | 41.70 | 41.91 | 41.91 | -0.47% | 672,561 |
| Sep 16, 2025 | 41.28 | 42.32 | 41.25 | 42.11 | 42.11 | 1.64% | 633,606 |
| Sep 15, 2025 | 42.11 | 42.51 | 41.37 | 41.43 | 41.43 | -1.22% | 659,216 |
| Sep 12, 2025 | 43.01 | 43.03 | 41.85 | 41.94 | 41.94 | -2.49% | 585,285 |
| Sep 11, 2025 | 42.43 | 43.22 | 42.20 | 43.01 | 43.01 | 1.46% | 565,663 |
| Sep 10, 2025 | 42.87 | 43.32 | 42.16 | 42.39 | 42.39 | -1.21% | 754,112 |
| Sep 9, 2025 | 43.40 | 43.49 | 42.61 | 42.91 | 42.91 | -0.67% | 668,136 |
| Sep 8, 2025 | 43.56 | 43.93 | 42.93 | 43.20 | 43.20 | -0.83% | 819,425 |
| Sep 5, 2025 | 44.46 | 45.09 | 43.51 | 43.56 | 43.56 | -1.40% | 752,176 |
| Sep 4, 2025 | 44.80 | 44.80 | 43.66 | 44.18 | 44.18 | -1.38% | 627,441 |
| Sep 3, 2025 | 44.50 | 44.88 | 43.96 | 44.80 | 44.80 | 0.36% | 601,677 |
| Sep 2, 2025 | 45.63 | 45.94 | 44.26 | 44.64 | 44.64 | -3.56% | 721,889 |
| Aug 29, 2025 | 46.27 | 46.65 | 46.03 | 46.29 | 46.29 | -0.04% | 424,428 |
| Aug 28, 2025 | 46.80 | 47.00 | 46.11 | 46.31 | 46.31 | -1.13% | 480,696 |
| Aug 27, 2025 | 45.56 | 46.85 | 45.46 | 46.84 | 46.84 | 3.22% | 520,610 |
| Aug 26, 2025 | 45.93 | 46.47 | 45.34 | 45.38 | 45.38 | -1.48% | 450,214 |
| Aug 25, 2025 | 46.44 | 46.61 | 46.01 | 46.06 | 46.06 | -1.37% | 520,438 |
| Aug 22, 2025 | 44.97 | 46.79 | 44.90 | 46.70 | 46.70 | 4.45% | 749,317 |
| Aug 21, 2025 | 44.29 | 44.77 | 43.85 | 44.71 | 44.71 | 0.34% | 656,406 |
| Aug 20, 2025 | 45.10 | 45.80 | 44.42 | 44.56 | 44.56 | -1.24% | 729,162 |
| Aug 19, 2025 | 45.82 | 46.59 | 45.06 | 45.12 | 45.12 | -0.97% | 685,815 |
| Aug 18, 2025 | 45.66 | 46.26 | 45.39 | 45.56 | 45.56 | -0.37% | 482,490 |
| Aug 15, 2025 | 45.21 | 45.97 | 45.05 | 45.73 | 45.73 | 1.74% | 716,977 |
| Aug 14, 2025 | 45.63 | 45.92 | 44.83 | 44.95 | 44.95 | -2.52% | 744,803 |
| Aug 13, 2025 | 44.53 | 46.45 | 43.85 | 46.11 | 46.11 | 4.04% | 1,235,338 |
| Aug 12, 2025 | 43.25 | 44.45 | 43.12 | 44.32 | 44.32 | 2.45% | 928,881 |
| Aug 11, 2025 | 43.81 | 44.53 | 43.24 | 43.26 | 43.26 | -1.50% | 975,706 |
| Aug 8, 2025 | 43.75 | 44.07 | 43.11 | 43.92 | 43.92 | 0.69% | 891,810 |
| Aug 7, 2025 | 44.82 | 45.00 | 42.88 | 43.62 | 43.62 | -1.73% | 943,088 |
| Aug 6, 2025 | 44.26 | 44.67 | 43.53 | 44.39 | 44.39 | 0.11% | 1,077,859 |
| Aug 5, 2025 | 45.33 | 45.36 | 44.28 | 44.34 | 44.34 | -2.14% | 1,004,671 |
| Aug 4, 2025 | 46.14 | 46.50 | 44.88 | 45.31 | 45.31 | -1.59% | 1,453,669 |
| Aug 1, 2025 | 48.00 | 48.47 | 45.93 | 46.04 | 46.04 | -4.24% | 1,120,942 |
| Jul 31, 2025 | 48.98 | 49.27 | 48.08 | 48.08 | 48.08 | -2.11% | 878,315 |
| Jul 30, 2025 | 49.88 | 49.88 | 48.82 | 49.12 | 49.12 | -0.78% | 568,622 |
| Jul 29, 2025 | 49.62 | 49.99 | 48.93 | 49.50 | 49.50 | 0.02% | 632,601 |
| Jul 28, 2025 | 50.74 | 50.98 | 49.35 | 49.49 | 49.49 | -2.61% | 806,385 |
| Jul 25, 2025 | 50.21 | 51.28 | 49.72 | 50.82 | 50.82 | 1.69% | 1,049,703 |
| Jul 24, 2025 | 50.19 | 50.26 | 49.33 | 49.97 | 49.97 | 1.03% | 788,922 |
| Jul 23, 2025 | 49.03 | 49.57 | 48.68 | 49.46 | 49.46 | 1.08% | 850,360 |
| Jul 22, 2025 | 47.97 | 49.01 | 47.79 | 48.93 | 48.93 | 2.39% | 879,215 |
| Jul 21, 2025 | 47.57 | 48.26 | 47.45 | 47.79 | 47.79 | 0.67% | 810,091 |
| Jul 18, 2025 | 48.95 | 48.95 | 47.42 | 47.47 | 47.47 | -2.56% | 694,465 |
| Jul 17, 2025 | 48.65 | 49.00 | 48.26 | 48.72 | 48.72 | 0.42% | 835,859 |