PRGS | Progress Softwar | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Progress Softwar (PRGS)

NASDAQ

$45.54+$1.82 (+4.16%)

Price as of Oct 22, 2026 7:51 PM EDT

$1.8B
Market Cap
-4.27%
1-Year Change
Software - Infrastructure
Industry

1 Month
+8.19%

Low Price$36.58

High Price$43.72
3 Months
+10.80%

Low Price$36.58

High Price$46.27
1 Year
-4.27%

Low Price$25.09

High Price$46.27

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	43.14	43.84	42.88	43.72	+0.85%	356,857
10/20/2026	42.83	43.90	42.09	43.35	+2.60%	548,676
10/19/2026	40.26	42.73	40.20	42.25	+3.45%	542,451
10/16/2026	41.24	41.25	39.45	40.84	-0.07%	757,342
10/15/2026	38.83	40.94	38.83	40.87	+5.85%	544,557
10/14/2026	39.06	39.50	38.25	38.61	-2.03%	444,242
10/13/2026	39.16	40.10	38.61	39.41	+1.08%	541,844
10/12/2026	39.41	40.11	38.50	38.99	-0.86%	458,996
10/09/2026	38.79	39.37	38.47	39.33	+2.74%	601,598
10/08/2026	37.16	38.42	36.77	38.28	+2.88%	727,148
10/07/2026	37.48	37.59	36.56	37.21	+0.03%	694,653
10/06/2026	37.48	38.16	36.57	37.20	-0.04%	605,008
10/05/2026	37.00	37.35	36.30	37.22	+0.85%	837,581
10/02/2026	36.88	37.59	35.90	36.90	+0.87%	1,008,720
10/01/2026	40.52	41.65	36.33	36.58	-8.48%	1,895,804
09/30/2026	39.44	40.59	39.10	39.97	+1.34%	1,191,073
09/30/2026	$1.69 Earnings
09/29/2026	38.60	39.86	38.60	39.44	+0.08%	472,241
09/28/2026	38.65	39.46	37.54	39.41	+0.18%	451,026
09/25/2026	40.16	40.77	39.31	39.34	-2.21%	375,255
09/24/2026	41.35	42.25	39.95	40.23	-1.95%	407,799
09/23/2026	40.74	41.32	40.13	41.03	+1.01%	315,479
09/22/2026	41.14	41.14	39.57	40.62	+0.52%	468,537
09/21/2026	40.25	40.63	39.79	40.41	+0.75%	417,046
09/18/2026	40.51	40.54	39.49	40.11	-1.81%	1,342,884
09/17/2026	41.78	42.21	40.78	40.85	-2.39%	494,193
09/16/2026	42.68	43.20	41.64	41.85	-3.93%	549,611
09/15/2026	42.09	43.90	41.68	43.56	+1.00%	583,962
09/14/2026	41.13	43.96	40.87	43.13	+8.04%	631,550
09/11/2026	40.63	41.21	39.82	39.92	-1.70%	282,416
09/10/2026	40.58	41.14	40.37	40.61	-0.49%	383,828
09/09/2026	42.21	42.72	40.54	40.81	-3.24%	498,029
09/08/2026	43.29	43.29	41.35	42.18	-4.26%	423,084
09/04/2026	43.94	44.18	42.72	44.05	-1.26%	364,027
09/03/2026	44.41	45.45	43.64	44.61	+2.95%	389,594
09/02/2026	45.22	45.80	43.23	43.33	-4.18%	868,129
09/01/2026	45.08	46.08	44.80	45.22	-2.27%	1,038,589
08/31/2026	44.29	46.36	44.15	46.27	+3.37%	677,610
08/28/2026	45.00	45.48	44.48	44.76	-1.02%	430,445
08/27/2026	44.07	45.48	43.93	45.22	+3.88%	356,848
08/26/2026	42.59	43.88	42.21	43.53	+0.58%	380,206
08/25/2026	43.13	43.77	42.69	43.28	-0.32%	318,467
08/24/2026	44.17	44.99	43.38	43.42	-2.12%	331,733
08/21/2026	43.45	44.68	42.60	44.36	+2.66%	439,969
08/20/2026	43.79	44.03	43.11	43.21	-1.41%	264,824
08/19/2026	42.96	44.13	42.96	43.83	+1.41%	532,607
08/18/2026	43.36	43.99	42.87	43.22	+0.84%	327,865
08/17/2026	43.03	43.33	42.51	42.86	-1.99%	306,782
08/14/2026	44.80	44.86	43.62	43.73	-2.24%	261,982
08/13/2026	44.00	45.09	43.08	44.73	+2.64%	496,380
08/12/2026	43.14	43.63	42.42	43.58	+1.00%	319,277
08/11/2026	43.20	43.94	42.57	43.15	-0.32%	390,836
08/10/2026	42.22	43.74	41.74	43.29	+1.05%	361,417
08/07/2026	42.03	43.67	42.03	42.84	+2.46%	290,261
08/06/2026	41.52	42.03	41.22	41.81	-1.04%	408,457
08/05/2026	41.97	42.50	41.32	42.25	+0.96%	365,812
08/04/2026	40.66	42.14	40.60	41.85	+0.84%	753,464
08/03/2026	41.67	42.71	41.24	41.50	+2.24%	402,005
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