Progress Software Corporation (PRGS)

NASDAQ: PRGS · Real-Time Price · USD

27.77

+0.37 (1.35%)

At close: Apr 28, 2026, 4:00 PM EDT

27.51

-0.26 (-0.94%)

After-hours: Apr 28, 2026, 7:57 PM EDT

Progress Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	27.97	28.55	27.51	27.77	27.77	1.35%	836,892
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
Feb 2, 2026	41.30	41.98	40.64	40.99	40.99	0.17%	811,558
Jan 30, 2026	39.89	41.35	39.79	40.92	40.92	3.05%	1,076,691
Jan 29, 2026	40.76	41.08	39.07	39.71	39.71	-4.11%	1,220,914
Jan 28, 2026	41.97	42.32	41.02	41.41	41.41	-0.60%	861,640
Jan 27, 2026	42.76	43.00	41.43	41.66	41.66	-2.87%	922,856
Jan 26, 2026	42.37	43.37	42.30	42.89	42.89	1.08%	1,057,200
Jan 23, 2026	42.75	43.43	42.35	42.43	42.43	-0.75%	968,886
Jan 22, 2026	42.95	43.82	42.42	42.75	42.75	0.12%	1,434,301
Jan 21, 2026	42.05	47.25	42.05	42.70	42.70	10.62%	3,422,011
Jan 20, 2026	39.34	39.95	38.54	38.60	38.60	-3.72%	983,321
Jan 16, 2026	40.80	41.28	38.91	40.09	40.09	-2.03%	620,440
Jan 15, 2026	41.42	41.74	40.70	40.92	40.92	-1.21%	430,922
Jan 14, 2026	42.08	42.57	40.86	41.42	41.42	-1.83%	510,353
Jan 13, 2026	43.85	43.85	42.09	42.19	42.19	-3.74%	545,651
Jan 12, 2026	42.33	43.87	41.93	43.83	43.83	3.47%	561,794
Jan 9, 2026	42.01	42.59	41.80	42.36	42.36	0.67%	354,618
Jan 8, 2026	42.46	42.77	41.82	42.08	42.08	-1.80%	776,351
Jan 7, 2026	41.74	42.90	41.54	42.85	42.85	3.20%	556,103
Jan 6, 2026	40.59	41.98	40.45	41.52	41.52	2.04%	947,272
Jan 5, 2026	40.70	41.20	39.60	40.69	40.69	-0.93%	923,780
Jan 2, 2026	42.99	42.99	40.57	41.07	41.07	-4.40%	614,361
Dec 31, 2025	43.39	43.43	42.80	42.96	42.96	-1.13%	298,332
Dec 30, 2025	43.44	43.74	43.38	43.45	43.45	-0.34%	251,619
Dec 29, 2025	43.53	43.96	43.15	43.60	43.60	0.16%	338,154
Dec 26, 2025	42.73	43.70	42.42	43.53	43.53	1.63%	382,418
Dec 24, 2025	42.72	43.09	42.31	42.83	42.83	-	164,794
Dec 23, 2025	43.00	43.33	42.23	42.83	42.83	-0.40%	423,076
Dec 22, 2025	43.12	43.88	42.89	43.00	43.00	0.02%	777,867
Dec 19, 2025	43.15	43.41	42.41	42.99	42.99	-1.01%	1,144,648
Dec 18, 2025	43.97	44.12	43.01	43.43	43.43	-0.41%	529,636
Dec 17, 2025	43.26	44.29	42.69	43.61	43.61	0.46%	560,144
Dec 16, 2025	43.59	43.78	43.06	43.41	43.41	-1.21%	748,161
Dec 15, 2025	44.89	45.11	43.62	43.94	43.94	-1.92%	419,257
Dec 12, 2025	45.09	45.28	44.68	44.80	44.80	-0.67%	332,674
Dec 11, 2025	44.46	45.49	44.20	45.10	45.10	1.12%	419,582
Dec 10, 2025	44.43	45.02	43.87	44.60	44.60	0.61%	571,088
Dec 9, 2025	43.88	44.98	43.88	44.33	44.33	1.03%	366,156
Dec 8, 2025	43.70	44.35	43.56	43.88	43.88	0.78%	596,226
Dec 5, 2025	43.30	43.95	43.26	43.54	43.54	0.48%	389,792
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%	636,681