Stockscreener 앱 받기
29.06
0.92%
-0.27
시간 외 거래:
29.06
Progress Software Corp 주식 (PRGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $29.28 | $28.43 | $0.845 | 484,026.0 | -0.92% |
| 2026-05-04 | $29.99 | $28.78 | $1.21 | 594,137.0 | +1.31% |
| 2026-05-01 | $29.06 | $27.89 | $1.17 | 689,059.0 | +3.95% |
| 2026-04-30 | $28.05 | $26.41 | $1.64 | 814,539.0 | +2.16% |
| 2026-04-29 | $28.00 | $27.09 | $0.905 | 854,725.0 | -1.84% |
| 2026-04-28 | $28.55 | $27.51 | $1.04 | 840,393.0 | +1.35% |
| 2026-04-27 | $27.91 | $26.89 | $1.02 | 1,609,911.0 | +0.62% |
| 2026-04-24 | $27.86 | $26.82 | $1.04 | 1,570,913.0 | -0.84% |
| 2026-04-23 | $29.85 | $26.99 | $2.86 | 875,717.0 | -9.58% |
| 2026-04-22 | $30.77 | $29.93 | $0.84 | 565,095.0 | +1.00% |
| 2026-04-21 | $31.89 | $29.96 | $1.93 | 589,620.0 | -3.99% |
| 2026-04-20 | $32.23 | $30.79 | $1.44 | 1,086,674.0 | +1.26% |
| 2026-04-17 | $31.31 | $30.22 | $1.09 | 1,664,398.0 | +3.72% |
| 2026-04-16 | $30.45 | $29.16 | $1.29 | 1,421,364.0 | +0.85% |
| 2026-04-15 | $29.74 | $28.26 | $1.48 | 628,270.0 | +4.93% |
| 2026-04-14 | $28.69 | $27.84 | $0.85 | 700,450.0 | +1.62% |
| 2026-04-13 | $27.87 | $26.45 | $1.42 | 800,788.0 | +4.05% |
| 2026-04-10 | $27.63 | $26.54 | $1.09 | 798,519.0 | -2.81% |
| 2026-04-09 | $28.23 | $26.93 | $1.29 | 1,171,185.0 | -4.63% |
| 2026-04-08 | $29.99 | $28.25 | $1.74 | 1,241,500.0 | -0.93% |
| 2026-04-07 | $29.20 | $28.07 | $1.13 | 1,677,428.0 | +2.18% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $29.99 | $27.89 | $2.10 | 2,251,248.0 | +4.34% |
| 2026-04 | $32.23 | $23.82 | $8.41 | 24,241,790.0 | +8.58% |
| 2026-03 | $41.79 | $24.72 | $17.07 | 22,627,890.0 | -38.75% |
| 2026-02 | $44.53 | $34.57 | $9.96 | 25,000,547.0 | +2.35% |
| 2026-01 | $47.25 | $38.54 | $8.71 | 18,628,975.0 | -4.75% |
Progress Software Corp 주식 (PRGS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $45.49 | $41.19 | $4.30 | 10,145,377.0 | +4.93% |
| 2025-11 | $43.62 | $39.00 | $4.62 | 10,159,739.0 | -2.88% |
| 2025-10 | $47.37 | $41.35 | $6.02 | 18,343,233.0 | -2.94% |
| 2025-09 | $46.70 | $40.29 | $6.41 | 21,996,463.0 | -5.10% |
| 2025-08 | $48.47 | $42.88 | $5.59 | 16,810,107.0 | -3.72% |
| 2025-07 | $60.87 | $47.42 | $13.44 | 30,035,063.0 | -24.69% |
| 2025-06 | $65.50 | $60.97 | $4.53 | 10,754,421.0 | +3.70% |
| 2025-05 | $63.24 | $59.41 | $3.83 | 9,074,206.0 | +2.67% |
| 2025-04 | $60.09 | $53.71 | $6.38 | 16,409,588.0 | +16.40% |
| 2025-03 | $57.40 | $50.68 | $6.72 | 14,413,061.0 | -5.73% |
| 2025-02 | $59.17 | $53.91 | $5.26 | 12,374,943.0 | -4.69% |
| 2025-01 | $65.73 | $52.84 | $12.89 | 15,897,314.0 | -12.00% |
Progress Software Corp 주식 (PRGS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $70.28 | $64.02 | $6.26 | 11,223,189.0 | -4.91% |
| 2024-11 | $70.56 | $63.78 | $6.78 | 7,773,662.0 | +6.74% |
| 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% |
0.90%
0.76%
자본화:
|
볼륨(24시간):