Progress Software Corp (PRGS)

Date: O: H: L: C: Vol:

Progress Software Corp 주식 (PRGS) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Oct 30, 2026	$45.26	$44.45	$0.81	301,885	+0.45%
Oct 29, 2026	$45.03	$42.75	$2.28	347,149	+1.06%
Oct 28, 2026	$45.61	$43.80	$1.81	343,450	-1.75%
Oct 27, 2026	$45.80	$45.03	$0.77	380,644	-2.29%
Oct 26, 2026	$46.89	$45.86	$1.03	389,781	-0.30%
Oct 23, 2026	$46.51	$45.28	$1.23	354,460	+1.02%
Oct 22, 2026	$46.35	$43.70	$2.65	511,936	+5.17%
Oct 21, 2026	$43.84	$42.88	$0.965	356,858	+0.85%
Oct 20, 2026	$43.90	$42.09	$1.80	519,232	+2.60%
Oct 19, 2026	$42.73	$40.20	$2.53	542,453	+3.45%
Oct 16, 2026	$41.25	$39.45	$1.80	757,343	-0.07%
Oct 15, 2026	$40.94	$38.83	$2.11	544,557	+5.85%
Oct 14, 2026	$39.50	$38.25	$1.24	444,243	-2.03%
Oct 13, 2026	$40.10	$38.61	$1.48	541,844	+1.08%
Oct 12, 2026	$40.11	$38.50	$1.61	459,014	-0.86%
Oct 09, 2026	$39.37	$38.47	$0.9	601,699	+2.74%
Oct 08, 2026	$38.42	$36.77	$1.65	727,148	+2.88%
Oct 07, 2026	$37.59	$36.56	$1.03	694,654	+0.03%
Oct 06, 2026	$38.16	$36.57	$1.59	605,009	-0.04%
Oct 05, 2026	$37.35	$36.30	$1.05	837,582	+0.85%
Oct 02, 2026	$37.59	$35.90	$1.69	1,008,720	+0.87%

Progress Software Corp 주식 (PRGS) 연도별 가격 이력

이 심층 분석에서는 Progress Software Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PRGS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Progress Software Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Progress Software Corp 주식 (PRGS) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Oct, 2026	$46.89	$35.90	$10.99	13,165,466	+12.91%
Sep, 2026	$46.08	$37.54	$8.54	11,745,859	-13.62%
Aug, 2026	$46.36	$40.60	$5.76	8,374,554	+13.99%
Jul, 2026	$43.24	$33.07	$10.17	16,979,116	+20.88%
Jun, 2026	$35.38	$27.23	$8.15	18,027,278	+2.28%
May, 2026	$33.07	$25.96	$7.12	11,801,324	+17.88%
Apr, 2026	$32.23	$23.82	$8.41	24,241,790	+8.58%
Mar, 2026	$41.79	$24.72	$17.07	22,627,890	-38.75%
Feb, 2026	$44.53	$34.57	$9.96	25,000,547	+2.35%
Jan, 2026	$47.25	$38.54	$8.71	18,628,975	-4.75%

Progress Software Corp 주식 (PRGS) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$45.49	$41.19	$4.31	10,145,377	+4.93%
Nov, 2025	$43.63	$39.00	$4.63	10,159,739	-2.88%
Oct, 2025	$47.37	$41.36	$6.02	18,343,233	-2.94%
Sep, 2025	$46.70	$40.29	$6.41	21,996,463	-5.10%
Aug, 2025	$48.47	$42.88	$5.59	16,810,107	-3.72%
Jul, 2025	$60.87	$47.42	$13.44	30,035,063	-24.69%
Jun, 2025	$65.50	$60.97	$4.53	10,754,421	+3.70%
May, 2025	$63.24	$59.41	$3.83	9,074,206	+2.67%
Apr, 2025	$60.09	$53.71	$6.38	16,409,588	+16.40%
Mar, 2025	$57.40	$50.68	$6.72	14,413,061	-5.73%
Feb, 2025	$59.17	$53.91	$5.26	12,374,943	-4.69%
Jan, 2025	$65.73	$52.84	$12.89	15,897,314	-12.00%

Progress Software Corp 주식 (PRGS) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$70.28	$64.02	$6.26	11,223,189	-4.91%
Nov, 2024	$70.56	$63.78	$6.78	7,773,662	+6.74%
Oct, 2024	$67.90	$64.07	$3.83	10,599,054	-4.87%
Sep, 2024	$67.40	$55.27	$12.13	15,616,173	+15.86%
Aug, 2024	$58.75	$54.04	$4.72	5,730,439	-0.43%
Jul, 2024	$59.68	$52.82	$6.86	7,148,864	+7.63%
Jun, 2024	$55.37	$48.00	$7.37	11,913,725	+7.13%
May, 2024	$51.90	$49.00	$2.91	7,091,003	+1.67%
Apr, 2024	$53.81	$49.00	$4.81	11,060,380	-6.55%
Mar, 2024	$54.57	$51.50	$3.07	14,021,222	-0.09%
Feb, 2024	$58.07	$52.43	$5.64	13,799,679	-6.07%
Jan, 2024	$60.33	$51.80	$8.53	7,988,801	+4.62%

PRGS와(과) 유사한 종목