PRGS
Progress Softwar (PRGS)
NASDAQ
$40.57-$0.02 (-0.05%)
Price as of Aug 03, 2026 4:01 AM EDT
  • $1.7B
    Market Cap
  • -11.84%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +20.88%
    Low Price$36.92
    High Price$42.71
  • 3 Months
    +45.75%
    Low Price$26.37
    High Price$42.71
  • 1 Year
    -11.84%
    Low Price$25.09
    High Price$46.87
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
39.49
40.61
39.23
40.59
+0.62%
492,818
07/30/2026
41.17
41.75
39.51
40.34
-5.55%
564,711
07/29/2026
40.37
43.24
40.02
42.71
+5.80%
982,133
07/28/2026
39.30
41.28
39.13
40.37
+4.42%
736,886
07/27/2026
38.80
40.16
38.37
38.66
+2.14%
673,494
07/24/2026
37.54
38.17
37.17
37.85
+2.52%
553,917
07/23/2026
38.17
38.26
36.88
36.92
-2.61%
733,395
07/22/2026
39.81
39.81
37.68
37.91
-3.93%
395,363
07/21/2026
38.15
39.49
38.15
39.46
-0.10%
478,419
07/20/2026
40.14
40.38
39.26
39.50
-2.59%
416,354
07/17/2026
39.71
41.19
39.71
40.55
+0.50%
724,344
07/16/2026
39.52
40.55
39.00
40.35
+3.65%
609,455
07/15/2026
38.34
39.38
38.04
38.93
+3.87%
601,888
07/14/2026
36.61
38.28
36.50
37.48
-1.96%
650,534
07/13/2026
38.23
39.10
37.28
38.23
+0.98%
668,006
07/10/2026
39.27
39.56
37.70
37.86
-1.66%
348,554
07/09/2026
36.42
38.55
36.02
38.50
+1.96%
412,615
07/08/2026
38.78
39.20
37.49
37.76
-3.70%
775,954
07/07/2026
39.50
40.00
38.61
39.21
+1.21%
911,643
07/06/2026
38.16
39.39
37.51
38.74
+0.83%
662,145
07/02/2026
38.91
39.57
37.61
38.42
-1.89%
1,260,511
07/01/2026
33.07
40.50
33.07
39.16
+16.62%
3,364,920
06/30/2026
33.60
34.36
33.21
33.58
-0.77%
1,851,860
06/30/2026
$1.62 Earnings
06/29/2026
33.92
34.05
32.95
33.84
+2.08%
840,532
06/26/2026
30.02
33.59
30.02
33.15
+11.20%
3,172,986
06/25/2026
29.78
30.21
29.00
29.81
-0.50%
961,564
06/24/2026
29.06
30.36
28.34
29.96
+3.88%
684,715
06/23/2026
28.19
28.91
28.00
28.84
+4.27%
529,536
06/22/2026
29.17
30.47
27.23
27.66
-6.81%
905,151
06/18/2026
30.03
30.27
29.05
29.68
-1.33%
1,203,414
06/17/2026
31.16
31.80
29.80
30.08
-4.14%
810,486
06/16/2026
31.19
32.24
30.81
31.38
+1.19%
430,253
06/15/2026
31.41
31.95
30.91
31.01
-1.46%
446,475
06/12/2026
31.54
31.98
30.87
31.47
-0.38%
315,986
06/11/2026
31.29
31.83
30.54
31.59
-0.72%
364,056
06/10/2026
30.96
32.44
30.75
31.82
+1.27%
591,592
06/09/2026
31.16
31.57
30.27
31.42
+0.83%
498,306
06/08/2026
30.95
31.57
30.81
31.16
-0.64%
598,228
06/05/2026
31.90
32.34
30.99
31.36
-0.60%
532,740
06/04/2026
32.96
32.99
31.35
31.55
-1.28%
1,230,760
06/03/2026
33.40
33.53
31.86
31.96
-6.14%
530,621
06/02/2026
34.00
34.35
33.18
34.05
-3.60%
549,199
06/01/2026
33.65
35.38
33.10
35.32
+7.58%
1,074,728
05/29/2026
31.00
33.07
30.56
32.83
+7.50%
1,191,239
05/28/2026
29.78
30.80
29.45
30.54
+2.69%
424,701
05/27/2026
29.23
30.08
29.23
29.74
+0.85%
476,317
05/26/2026
29.59
29.88
29.11
29.49
-0.97%
461,246
05/22/2026
29.15
30.07
29.09
29.78
+2.97%
378,257
05/21/2026
28.34
29.23
28.14
28.92
-0.99%
511,396
05/20/2026
28.40
29.24
27.50
29.21
+0.76%
742,317
05/19/2026
29.76
30.16
28.69
28.99
-0.69%
477,147
05/18/2026
27.69
29.34
27.59
29.19
+4.96%
799,647
05/15/2026
27.16
27.96
27.01
27.81
+3.77%
595,108
05/14/2026
26.46
27.10
25.99
26.80
+1.63%
599,686
05/13/2026
26.30
26.68
25.96
26.37
-2.94%
577,546
05/12/2026
28.42
29.00
27.15
27.17
-4.23%
633,294
05/11/2026
29.79
29.87
27.83
28.37
-5.02%
528,463
05/08/2026
29.08
29.95
28.19
29.87
+1.70%
421,443
05/07/2026
28.38
29.89
28.20
29.37
+4.22%
680,562
05/06/2026
28.64
28.65
27.67
28.18
-3.03%
540,527
05/05/2026
29.26
29.28
28.44
29.06
-0.92%
484,028
05/04/2026
28.78
29.99
28.78
29.33
+1.31%
594,142
05/01/2026
28.73
29.06
27.89
28.95
+3.95%
689,259
04/30/2026
27.00
28.05
26.41
27.85
+2.16%
814,887
04/29/2026
27.49
28.00
27.10
27.26
-1.84%
856,133
04/28/2026
27.97
28.55
27.51
27.77
+1.35%
840,435
04/27/2026
27.11
27.92
26.89
27.40
+0.62%
1,609,937
04/24/2026
27.55
27.86
26.82
27.23
-0.84%
1,627,761
04/23/2026
29.75
29.85
26.99
27.46
-9.58%
877,534
04/22/2026
30.32
30.77
29.93
30.37
+1.00%
565,863
04/21/2026
31.34
31.90
29.96
30.07
-3.99%
589,938
04/20/2026
30.84
32.23
30.79
31.32
+1.26%
1,086,676
04/17/2026
30.97
31.31
30.22
30.93
+3.72%
1,665,370
04/16/2026
29.90
30.45
29.17
29.82
+0.85%
1,424,302
04/15/2026
28.54
29.74
28.26
29.57
+4.93%
628,307
04/14/2026
27.84
28.69
27.84
28.18
+1.62%
700,474
04/13/2026
26.45
27.87
26.45
27.73
+4.05%
800,863
04/10/2026
27.46
27.63
26.54
26.65
-2.81%
798,520
04/09/2026
28.16
28.23
26.94
27.42
-4.63%
1,171,187
04/08/2026
29.50
29.99
28.25
28.75
-0.93%
1,209,086
04/07/2026
28.40
29.20
28.07
29.02
+2.18%
1,680,163
04/06/2026
25.85
28.53
25.66
28.40
+10.25%
1,744,899
04/02/2026
24.91
26.09
24.16
25.76
+2.67%
1,805,592
04/01/2026
25.85
26.11
23.82
25.09
-2.18%
1,782,868
03/31/2026
28.94
29.36
24.72
25.65
-9.27%
2,989,555
03/30/2026
27.67
28.83
27.67
28.27
+2.17%
1,613,146
03/30/2026
$1.60 Earnings
03/27/2026
28.69
29.03
27.51
27.67
-5.14%
877,258
03/26/2026
27.10
29.18
27.00
29.17
+6.73%
1,270,868
03/25/2026
28.91
29.42
26.85
27.33
-4.97%
2,053,768
03/24/2026
30.81
31.25
28.69
28.76
-8.06%
1,240,516
03/23/2026
32.26
32.26
30.74
31.28
-0.03%
779,763
03/20/2026
31.82
31.82
30.89
31.29
-1.67%
1,599,080
03/19/2026
31.73
32.83
31.53
31.82
-0.75%
580,510
03/18/2026
33.20
33.46
31.96
32.06
-4.64%
877,245
03/17/2026
33.61
34.92
33.58
33.62
+0.03%
655,046
03/16/2026
34.37
34.66
33.53
33.61
-2.01%
671,265
03/13/2026
35.31
36.50
34.25
34.30
-3.89%
1,047,451
03/12/2026
36.07
36.97
35.37
35.69
-2.06%
566,956