Progress Software (NQ: PRGS )

45.53 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 45.50 46.09 45.43 45.53 292,539 +0.04(+0.09%)
Jun 22, 2021 45.45 45.76 44.79 45.49 188,708 -0.15(-0.33%)
Jun 21, 2021 45.44 45.99 45.29 45.64 200,239 +0.38(+0.84%)
Jun 18, 2021 46.42 46.51 45.22 45.26 531,569 -1.37(-2.94%)
Jun 17, 2021 46.51 47.24 46.39 46.63 243,516 +0.15(+0.32%)
Jun 16, 2021 46.82 47.11 46.12 46.48 283,007 -0.52(-1.11%)
Jun 15, 2021 47.53 47.88 46.82 47.00 247,010 -0.49(-1.03%)
Jun 14, 2021 48.24 48.30 47.20 47.49 238,187 -0.66(-1.37%)
Jun 11, 2021 47.30 48.17 47.03 48.15 358,030 +1.16(+2.47%)
Jun 10, 2021 47.46 47.53 46.61 46.99 348,660 -0.06(-0.13%)
Jun 09, 2021 46.66 47.12 46.62 47.05 316,595 +0.34(+0.73%)
Jun 08, 2021 46.96 47.00 46.59 46.71 255,605 +0.62(+1.35%)
Jun 07, 2021 46.16 46.63 45.92 46.09 187,285 -0.02(-0.04%)
Jun 04, 2021 45.56 46.44 45.48 46.11 199,309 +0.77(+1.70%)
Jun 03, 2021 44.59 45.38 44.21 45.34 331,640 +0.60(+1.34%)
Jun 02, 2021 45.40 45.63 44.58 44.74 372,125 -0.74(-1.63%)
Jun 01, 2021 44.74 45.65 44.43 45.48 289,512 +0.91(+2.04%)
May 28, 2021 45.63 45.63 44.52 44.57 312,604 -0.92(-2.02%)
May 27, 2021 44.87 45.90 44.48 45.49 904,140 +0.88(+1.97%)
May 26, 2021 44.29 44.64 43.88 44.61 692,407 +0.41(+0.93%)
May 25, 2021 44.64 44.65 43.99 44.20 811,217 -0.28(-0.63%)
May 24, 2021 43.93 44.78 43.65 44.48 887,071 +0.75(+1.72%)
May 21, 2021 44.44 44.84 43.61 43.73 919,487 -0.47(-1.06%)
May 20, 2021 43.74 44.22 43.26 44.20 776,597 +0.47(+1.07%)
May 19, 2021 43.02 43.81 42.82 43.73 489,963 +0.07(+0.16%)
May 18, 2021 44.34 44.51 43.54 43.66 543,428 -0.66(-1.49%)
May 17, 2021 44.13 44.44 43.65 44.32 487,970 +0.05(+0.11%)
May 14, 2021 43.73 44.34 43.30 44.27 494,149 +0.96(+2.22%)
May 13, 2021 42.63 43.50 42.31 43.31 563,673 +1.05(+2.48%)
May 12, 2021 43.09 43.36 41.98 42.26 547,135 -1.16(-2.67%)
May 11, 2021 42.81 43.49 42.37 43.42 517,959 -0.09(-0.21%)
May 10, 2021 44.31 44.45 43.44 43.51 672,199 -0.66(-1.49%)
May 07, 2021 43.58 44.20 43.43 44.17 265,159 +0.37(+0.84%)
May 06, 2021 43.78 43.99 43.12 43.80 257,056 +0.00(+0.00%)
May 05, 2021 43.62 44.16 43.39 43.80 233,966 +0.29(+0.67%)
May 04, 2021 44.01 44.13 43.18 43.51 224,836 -0.71(-1.61%)
May 03, 2021 43.76 44.32 43.50 44.22 373,017 +0.56(+1.28%)
Apr 30, 2021 44.58 44.58 43.15 43.66 512,700 -1.20(-2.67%)
Apr 29, 2021 45.51 45.88 44.49 44.86 294,099 -0.28(-0.62%)
Apr 28, 2021 45.26 45.68 44.94 45.14 422,111 -0.09(-0.20%)
Apr 27, 2021 45.83 46.00 44.99 45.23 242,639 -0.70(-1.52%)
Apr 26, 2021 46.72 46.82 45.84 45.93 354,911 -0.68(-1.46%)
Apr 23, 2021 46.85 47.40 46.59 46.61 555,700 -0.24(-0.51%)
Apr 22, 2021 45.40 47.13 45.12 46.85 832,866 +1.59(+3.52%)
Apr 21, 2021 44.56 45.83 44.07 45.26 407,067 +0.72(+1.61%)
Apr 20, 2021 45.16 45.31 44.44 44.54 462,892 -0.56(-1.24%)
Apr 19, 2021 45.50 45.56 44.41 45.10 675,988 -0.38(-0.84%)
Apr 16, 2021 46.01 46.01 45.13 45.48 181,400 -0.27(-0.59%)
Apr 15, 2021 45.75 46.09 45.51 45.75 259,157 +0.24(+0.53%)
Apr 14, 2021 45.23 46.28 45.20 45.51 597,269 +0.29(+0.64%)
Apr 13, 2021 45.05 45.59 44.85 45.22 317,385 +0.18(+0.40%)
Apr 12, 2021 45.02 45.20 44.68 45.04 218,870 +0.25(+0.56%)
Apr 09, 2021 44.80 44.99 44.01 44.79 2,060,900 -0.15(-0.33%)
Apr 08, 2021 44.20 45.24 42.81 44.94 1,265,795 -1.26(-2.73%)
Apr 07, 2021 46.83 46.83 45.91 46.20 151,742 -0.60(-1.28%)
Apr 06, 2021 46.93 47.00 46.06 46.80 261,424 +0.20(+0.43%)
Apr 05, 2021 45.06 47.76 44.87 46.60 712,104 +1.56(+3.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.