Advertisement
U.S. markets closed

Progress Software Corporation (PRGS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
53.31+0.68 (+1.29%)
At close: 04:00PM EDT
51.54 -1.77 (-3.32%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202453.2053.8352.6253.3153.311,029,811
Mar 27, 202452.7253.2051.5052.6352.632,288,700
Mar 26, 202453.2053.2651.9752.6552.651,480,500
Mar 25, 202452.4153.3352.1652.7652.761,389,100
Mar 22, 202452.6852.9852.2152.4852.48839,700
Mar 21, 202453.3553.9052.7452.8952.89420,800
Mar 20, 202452.9453.5052.7452.9852.98321,900
Mar 19, 202452.7753.8752.7253.0153.01566,800
Mar 18, 202452.5053.0152.4052.8252.82365,200
Mar 15, 202452.3552.8852.3352.5852.58642,600
Mar 14, 202453.7553.7552.7952.9452.94256,700
Mar 13, 202453.7654.1553.5753.6753.67346,300
Mar 12, 202453.7654.2053.6953.7453.74243,900
Mar 11, 202453.6553.8853.4053.8053.80341,000
Mar 08, 202454.5354.5753.8053.8953.89426,000
Mar 07, 202453.3154.2452.8153.9153.91352,500
Mar 06, 202452.7053.5252.6553.0753.07683,300
Mar 05, 202452.3552.8951.9852.5452.54775,000
Mar 04, 202453.0953.3052.2352.4052.40579,800
Mar 01, 202453.2553.4952.1953.3553.35591,100
Feb 29, 202453.2154.0952.7153.3653.36895,400
Feb 29, 20240.175 Dividend
Feb 28, 202452.9154.0052.4352.6652.494,584,800
Feb 27, 202453.6054.6953.0753.1352.952,398,300
Feb 26, 202456.1756.5155.8256.0755.88344,700
Feb 23, 202455.0656.5554.6256.4956.30266,000
Feb 22, 202455.0055.2554.4354.8054.62598,400
Feb 21, 202455.1055.1054.1154.6854.50350,900
Feb 20, 202455.6456.0355.4855.5655.38270,900
Feb 16, 202456.2356.9555.8256.1255.93259,700
Feb 15, 202455.9456.4755.8156.3556.16289,500
Feb 14, 202455.5355.6454.9655.4655.28252,200
Feb 13, 202455.4956.2554.6654.9854.80393,500
Feb 12, 202457.2957.3356.7156.7256.53200,800
Feb 09, 202457.3857.6057.0057.1456.95408,900
Feb 08, 202456.8157.4056.5957.3857.19254,200
Feb 07, 202457.4457.5756.7756.8156.62317,200
Feb 06, 202456.8157.4856.7457.4557.26673,900
Feb 05, 202456.6756.9056.1556.6856.49417,600
Feb 02, 202457.7958.0757.0157.2257.03408,600
Feb 01, 202456.8157.9956.2857.9357.74470,000
Jan 31, 202457.2657.7256.7356.8156.62382,000
Jan 30, 202457.7058.0757.4657.5657.37326,300
Jan 29, 202457.1058.0756.9557.6057.41434,300
Jan 26, 202459.2359.2358.4058.4158.22190,000
Jan 25, 202459.9059.9058.5358.9458.74348,800
Jan 24, 202460.0060.3359.1459.3059.10529,000
Jan 23, 202459.5859.9059.0959.7359.53297,700
Jan 22, 202458.3859.5358.0059.3059.10542,700
Jan 19, 202458.0058.0057.1157.9157.72343,900
Jan 18, 202456.6557.9256.6557.8357.64887,600
Jan 17, 202456.0056.6352.9956.5556.36973,300
Jan 16, 202453.7253.9253.2153.6153.43385,300
Jan 12, 202453.8554.4753.7354.0053.82333,200
Jan 11, 202453.6253.8552.8853.3353.15275,300
Jan 10, 202452.5953.8652.5953.7253.54416,900
Jan 09, 202452.6953.0452.5652.6752.49156,700
Jan 08, 202452.1253.2852.1253.2553.07196,700
Jan 05, 202452.0252.3451.8052.0751.90179,900
Jan 04, 202452.7252.8752.3052.3952.22208,600
Jan 03, 202454.2054.3252.5052.5052.33335,400
Jan 02, 202454.0954.3153.7154.2954.11302,300
Dec 29, 202354.4154.4954.0254.3054.12140,200
Dec 28, 202354.6854.8954.4154.4354.25174,100
Dec 27, 202355.5455.5454.8254.8354.65187,200
Dec 26, 202355.1855.6554.8655.4655.28131,800
Dec 22, 202355.0855.3554.7154.9354.75147,400
Dec 21, 202355.3455.5154.5154.9854.80168,700
Dec 20, 202355.6656.1354.8554.8654.68299,200
Dec 19, 202355.1455.6654.8055.6355.45550,100
Dec 18, 202355.0755.1054.4255.0054.82396,300
Dec 15, 202355.6855.7254.3054.8354.65542,600
Dec 14, 202354.7155.7454.5055.5455.36453,300
Dec 13, 202353.6954.5653.5054.5254.34293,700
Dec 12, 202354.1654.1653.4753.6153.43303,500
Dec 11, 202353.2853.9053.0553.8653.68248,800
Dec 08, 202353.1553.7952.9953.4453.26283,100
Dec 07, 202353.7253.7952.7453.0952.91292,900
Dec 06, 202354.3854.5753.5653.5953.41363,700
Dec 05, 202354.4954.5453.9854.3754.19292,400
Dec 04, 202354.4354.9854.2154.7554.57196,600
Dec 01, 202353.8754.6653.4154.6554.47237,700
Nov 30, 202354.0554.0552.8353.8653.68223,000
Nov 30, 20230.175 Dividend
Nov 29, 202353.8254.7253.7554.1953.84219,800
Nov 28, 202353.6853.9653.4153.5153.16162,700
Nov 27, 202353.4454.3253.3253.8853.53262,600
Nov 24, 202353.3553.7353.2553.4953.1471,700
Nov 22, 202353.7254.0453.4653.5153.16335,700
Nov 21, 202353.6154.0053.0853.3352.98148,200
Nov 20, 202352.9753.7552.9153.6253.27116,700
Nov 17, 202353.7353.7352.7853.0852.73201,700
Nov 16, 202353.6653.8753.3753.5253.17200,900
Nov 15, 202353.8854.4353.6853.9253.57177,200
Nov 14, 202353.2253.9453.0253.9253.57544,400
Nov 13, 202352.1752.4951.8452.0851.74192,500
Nov 10, 202351.8552.5951.3752.2651.92191,000
Nov 09, 202352.5752.5751.7751.7951.45291,600
Nov 08, 202352.8453.0052.0952.4952.15188,500
Nov 07, 202352.0053.1851.9552.9252.57277,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...