Stockscreener 앱 받기
67.56
2.99%
-2.08
Progress Software Corp 주식 (PRGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Progress Software Corp 주식 (PRGS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Progress Software Corp 주식 (PRGS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.54%
자본화:
|
볼륨(24시간):