Progress Software Corporation (PRGS)

NASDAQ: PRGS · Real-Time Price · USD

33.15

+3.34 (11.20%)

At close: Jun 26, 2026, 4:00 PM EDT

33.05

-0.10 (-0.30%)

After-hours: Jun 26, 2026, 7:56 PM EDT

Progress Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.02	33.59	30.02	33.15	33.15	11.20%	3,134,156
Jun 25, 2026	29.78	30.21	29.00	29.81	29.81	-0.50%	961,504
Jun 24, 2026	29.06	30.36	28.34	29.96	29.96	3.88%	683,356
Jun 23, 2026	28.19	28.91	28.00	28.84	28.84	4.27%	521,692
Jun 22, 2026	29.17	30.47	27.23	27.66	27.66	-6.81%	905,040
Jun 18, 2026	30.03	30.27	29.05	29.68	29.68	-1.33%	1,203,397
Jun 17, 2026	31.16	31.80	29.80	30.08	30.08	-4.14%	810,486
Jun 16, 2026	31.19	32.24	30.81	31.38	31.38	1.19%	430,353
Jun 15, 2026	31.41	31.95	30.91	31.01	31.01	-1.46%	446,475
Jun 12, 2026	31.54	31.98	30.87	31.47	31.47	-0.38%	315,986
Jun 11, 2026	31.29	31.83	30.54	31.59	31.59	-0.72%	364,056
Jun 10, 2026	30.96	32.44	30.75	31.82	31.82	1.27%	591,592
Jun 9, 2026	31.16	31.57	30.27	31.42	31.42	0.83%	498,306
Jun 8, 2026	30.95	31.57	30.81	31.16	31.16	-0.64%	598,228
Jun 5, 2026	31.90	32.34	30.99	31.36	31.36	-0.60%	532,740
Jun 4, 2026	32.96	32.99	31.35	31.55	31.55	-1.28%	1,230,760
Jun 3, 2026	33.40	33.53	31.86	31.96	31.96	-6.14%	530,790
Jun 2, 2026	34.00	34.35	33.18	34.05	34.05	-3.60%	549,199
Jun 1, 2026	33.65	35.38	33.10	35.32	35.32	7.58%	1,074,746
May 29, 2026	31.00	33.07	30.56	32.83	32.83	7.50%	1,191,239
May 28, 2026	29.78	30.80	29.45	30.54	30.54	2.69%	424,701
May 27, 2026	29.23	30.08	29.23	29.74	29.74	0.85%	476,317
May 26, 2026	29.59	29.88	29.11	29.49	29.49	-0.97%	461,246
May 22, 2026	29.15	30.07	29.09	29.78	29.78	2.97%	378,257
May 21, 2026	28.34	29.23	28.14	28.92	28.92	-0.99%	507,096
May 20, 2026	28.40	29.24	27.50	29.21	29.21	0.76%	742,317
May 19, 2026	29.76	30.16	28.69	28.99	28.99	-0.69%	477,192
May 18, 2026	27.69	29.34	27.59	29.19	29.19	4.96%	799,647
May 15, 2026	27.16	27.96	27.01	27.81	27.81	3.77%	595,108
May 14, 2026	26.46	27.10	25.99	26.80	26.80	1.63%	599,686
May 13, 2026	26.30	26.68	25.96	26.37	26.37	-2.94%	577,546
May 12, 2026	28.42	29.00	27.15	27.17	27.17	-4.23%	633,294
May 11, 2026	29.79	29.87	27.83	28.37	28.37	-5.02%	528,463
May 8, 2026	29.08	29.95	28.19	29.87	29.87	1.70%	421,443
May 7, 2026	28.38	29.89	28.20	29.37	29.37	4.22%	680,562
May 6, 2026	28.64	28.65	27.67	28.18	28.18	-3.03%	484,727
May 5, 2026	29.26	29.28	28.44	29.06	29.06	-0.92%	484,028
May 4, 2026	28.78	29.99	28.78	29.33	29.33	1.31%	594,142
May 1, 2026	28.73	29.06	27.89	28.95	28.95	3.95%	689,259
Apr 30, 2026	27.00	28.05	26.41	27.85	27.85	2.16%	789,087
Apr 29, 2026	27.49	28.00	27.10	27.26	27.26	-1.84%	856,133
Apr 28, 2026	27.97	28.55	27.51	27.77	27.77	1.35%	836,934
Apr 27, 2026	27.11	27.92	26.89	27.40	27.40	0.62%	1,610,096
Apr 24, 2026	27.55	27.86	26.82	27.23	27.23	-0.84%	1,627,761
Apr 23, 2026	29.75	29.85	26.99	27.46	27.46	-9.58%	877,534
Apr 22, 2026	30.32	30.77	29.93	30.37	30.37	1.00%	565,863
Apr 21, 2026	31.34	31.90	29.96	30.07	30.07	-3.99%	590,092
Apr 20, 2026	30.84	32.23	30.79	31.32	31.32	1.26%	1,086,747
Apr 17, 2026	30.97	31.31	30.22	30.93	30.93	3.72%	1,665,370
Apr 16, 2026	29.90	30.45	29.17	29.82	29.82	0.85%	1,424,302
Apr 15, 2026	28.54	29.74	28.26	29.57	29.57	4.93%	628,307
Apr 14, 2026	27.84	28.69	27.84	28.18	28.18	1.62%	700,474
Apr 13, 2026	26.45	27.87	26.45	27.73	27.73	4.05%	800,863
Apr 10, 2026	27.46	27.63	26.54	26.65	26.65	-2.81%	798,521
Apr 9, 2026	28.16	28.23	26.94	27.42	27.42	-4.63%	1,171,345
Apr 8, 2026	29.50	29.99	28.25	28.75	28.75	-0.93%	1,209,086
Apr 7, 2026	28.40	29.20	28.07	29.02	29.02	2.18%	1,680,163
Apr 6, 2026	25.85	28.53	25.66	28.40	28.40	10.25%	1,744,899
Apr 2, 2026	24.91	26.09	24.16	25.76	25.76	2.67%	1,805,592
Apr 1, 2026	25.85	26.11	23.82	25.09	25.09	-2.18%	1,782,868
Mar 31, 2026	28.94	29.36	24.72	25.65	25.65	-9.27%	2,989,555
Mar 30, 2026	27.67	28.83	27.67	28.27	28.27	2.17%	1,613,146
Mar 27, 2026	28.69	29.03	27.51	27.67	27.67	-5.14%	877,258
Mar 26, 2026	27.10	29.18	27.00	29.17	29.17	6.73%	1,270,868
Mar 25, 2026	28.91	29.42	26.85	27.33	27.33	-4.97%	2,053,768
Mar 24, 2026	30.81	31.25	28.69	28.76	28.76	-8.06%	1,240,516
Mar 23, 2026	32.26	32.26	30.74	31.28	31.28	-0.03%	779,763
Mar 20, 2026	31.82	31.82	30.89	31.29	31.29	-1.67%	1,598,977
Mar 19, 2026	31.73	32.83	31.53	31.82	31.82	-0.75%	580,510
Mar 18, 2026	33.20	33.46	31.96	32.06	32.06	-4.64%	877,245
Mar 17, 2026	33.61	34.92	33.58	33.62	33.62	0.03%	655,086
Mar 16, 2026	34.37	34.66	33.53	33.61	33.61	-2.01%	671,265
Mar 13, 2026	35.31	36.50	34.25	34.30	34.30	-3.89%	1,047,451
Mar 12, 2026	36.07	36.97	35.37	35.69	35.69	-2.06%	566,956
Mar 11, 2026	37.82	38.51	36.36	36.44	36.44	-2.70%	854,978
Mar 10, 2026	38.26	38.56	36.82	37.45	37.45	-3.60%	597,019
Mar 9, 2026	38.90	39.36	37.73	38.85	38.85	-1.62%	516,401
Mar 6, 2026	39.00	39.77	38.30	39.49	39.49	-0.55%	585,811
Mar 5, 2026	38.62	39.95	38.47	39.71	39.71	2.61%	559,084
Mar 4, 2026	38.98	39.20	38.00	38.70	38.70	-0.46%	493,018
Mar 3, 2026	37.51	39.79	36.47	38.88	38.88	0.83%	860,648
Mar 2, 2026	41.00	41.79	37.43	38.56	38.56	-7.93%	1,435,876
Feb 27, 2026	41.50	42.22	40.75	41.88	41.88	-0.50%	810,652
Feb 26, 2026	41.42	42.52	41.00	42.09	42.09	2.63%	809,845
Feb 25, 2026	42.11	42.29	40.51	41.01	41.01	0.10%	1,488,163
Feb 24, 2026	41.08	43.06	39.79	40.97	40.97	0.32%	2,209,555
Feb 23, 2026	39.62	41.81	38.64	40.84	40.84	1.26%	3,005,560
Feb 20, 2026	36.35	41.99	36.12	40.33	40.33	10.74%	4,332,899
Feb 19, 2026	35.77	36.53	35.14	36.42	36.42	1.70%	648,448
Feb 18, 2026	35.02	36.03	34.57	35.81	35.81	2.17%	739,544
Feb 17, 2026	36.28	36.52	34.81	35.05	35.05	-4.05%	831,937
Feb 13, 2026	36.00	37.06	35.29	36.53	36.53	2.44%	826,693
Feb 12, 2026	40.65	40.75	35.26	35.66	35.66	-12.92%	1,389,055
Feb 11, 2026	43.99	44.22	40.74	40.95	40.95	-7.18%	785,861
Feb 10, 2026	43.10	44.53	43.10	44.12	44.12	2.87%	846,877
Feb 9, 2026	42.86	43.21	41.85	42.89	42.89	-0.23%	1,084,655
Feb 6, 2026	41.84	43.14	41.58	42.99	42.99	3.82%	898,190
Feb 5, 2026	40.80	42.00	40.80	41.41	41.41	1.67%	1,002,809
Feb 4, 2026	39.51	41.40	39.15	40.73	40.73	1.70%	937,109
Feb 3, 2026	40.65	41.35	39.30	40.05	40.05	-2.29%	1,550,069