loading

Progress Software Corp (PRGS) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-27 $70.22 $67.46 $2.76 488,172.0 -2.99%
2024-11-26 $70.06 $69.01 $1.05 406,780.0 -0.36%
2024-11-25 $70.56 $69.65 $0.905 386,489.0 +0.92%
2024-11-22 $69.39 $68.55 $0.845 370,685.0 +0.76%
2024-11-21 $69.62 $67.51 $2.11 419,777.0 +2.41%
2024-11-20 $67.17 $65.32 $1.86 1,103,328.0 +2.01%
2024-11-19 $66.14 $65.63 $0.51 220,897.0 -0.56%
2024-11-18 $66.70 $65.00 $1.70 187,655.0 -0.53%
2024-11-15 $67.17 $65.86 $1.31 272,265.0 -1.10%
2024-11-14 $68.63 $67.19 $1.44 227,284.0 -1.19%
2024-11-13 $68.95 $68.00 $0.9526 291,853.0 -0.69%
2024-11-12 $68.95 $67.96 $0.9899 333,565.0 +0.37%
2024-11-11 $68.50 $67.52 $0.98 404,341.0 +1.02%
2024-11-08 $68.30 $66.72 $1.58 300,483.0 +0.27%
2024-11-07 $68.09 $66.83 $1.26 436,336.0 -0.58%
2024-11-06 $67.88 $65.53 $2.34 625,113.0 +4.68%
2024-11-05 $64.98 $64.02 $0.96 291,459.0 +1.30%
2024-11-04 $64.51 $63.78 $0.73 434,675.0 -0.64%
2024-11-01 $64.74 $63.92 $0.82 254,161.0 +0.41%
2024-10-31 $64.89 $64.07 $0.82 451,831.0 -0.91%
2024-10-30 $65.33 $64.50 $0.835 367,986.0 -0.69%
2024-10-29 $65.22 $64.32 $0.90 278,255.0 +0.66%

Progress Software Corp (PRGS) 株の年ごとの株価履歴

この詳細な分析では、Progress Software Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はPRGS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Progress Software Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のProgress Software Corp (PRGS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $70.56 $63.78 $6.78 7,943,490.0 +5.41%
2024-10 $67.89 $64.07 $3.83 10,599,054.0 -4.87%
2024-09 $67.40 $55.27 $12.13 15,616,173.0 +15.86%
2024-08 $58.75 $54.03 $4.72 5,730,439.0 -0.43%
2024-07 $59.68 $52.82 $6.86 7,148,864.0 +7.63%
2024-06 $55.37 $48.00 $7.37 11,913,725.0 +7.13%
2024-05 $51.90 $48.99 $2.91 7,091,003.0 +1.67%
2024-04 $53.81 $49.00 $4.81 11,060,380.0 -6.55%
2024-03 $54.57 $51.50 $3.07 14,021,222.0 -0.09%
2024-02 $58.07 $52.43 $5.64 13,799,679.0 -6.07%
2024-01 $60.33 $51.80 $8.53 7,988,801.0 +4.62%

2023年のProgress Software Corp (PRGS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $56.13 $52.74 $3.39 5,480,439.0 +0.82%
2023-11 $54.72 $49.02 $5.70 5,262,075.0 +4.83%
2023-10 $54.92 $49.88 $5.04 6,725,431.0 -2.28%
2023-09 $61.50 $52.17 $9.33 6,583,553.0 -13.58%
2023-08 $62.34 $58.16 $4.18 5,584,673.0 +1.30%
2023-07 $60.08 $56.09 $3.98 6,514,038.0 +3.37%
2023-06 $61.79 $53.35 $8.44 10,708,584.0 -3.17%
2023-05 $61.45 $53.11 $8.34 5,687,463.0 +9.33%
2023-04 $57.89 $53.68 $4.21 6,199,925.0 -4.47%
2023-03 $59.36 $54.67 $4.69 9,132,275.0 +0.02%
2023-02 $58.48 $52.83 $5.65 6,799,610.0 +8.30%
2023-01 $54.18 $50.33 $3.85 5,466,003.0 +5.13%

2022年のProgress Software Corp (PRGS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $54.23 $48.92 $5.30 4,573,377.0 -5.38%
2022-11 $53.73 $48.01 $5.72 4,645,884.0 +4.49%
2022-10 $51.36 $42.69 $8.67 6,987,774.0 +19.93%
2022-09 $48.07 $40.33 $7.74 7,161,153.0 -11.59%
2022-08 $51.35 $45.90 $5.45 4,728,764.0 +2.49%
2022-07 $47.27 $42.78 $4.49 5,309,931.0 +3.66%
2022-06 $51.77 $44.65 $7.12 7,174,258.0 -6.23%
2022-05 $49.98 $45.05 $4.93 5,742,951.0 +0.69%
2022-04 $50.71 $44.40 $6.31 8,421,972.0 +1.89%
2022-03 $47.26 $42.28 $4.98 5,446,595.0 +6.83%
2022-02 $46.65 $41.68 $4.97 5,346,063.0 -3.14%
2022-01 $48.71 $42.16 $6.55 9,104,417.0 -5.72%
software_infrastructure ZS
$204.96
price down icon 2.54%
software_infrastructure NET
$99.37
price down icon 2.80%
software_infrastructure SQ
$88.78
price down icon 0.26%
$94.06
price down icon 2.47%
$547.74
price down icon 1.12%
$347.59
price down icon 4.59%
大文字化:     |  ボリューム (24 時間):