Stockscreener 앱 받기
44.99
2.05%
0.81
Progress Software Corp 주식 (PRGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $45.09 | $44.44 | $0.65 | 27,422.0 | +1.34% |
| 2025-09-04 | $44.80 | $43.66 | $1.14 | 627,347.0 | -1.38% |
| 2025-09-03 | $44.88 | $43.96 | $0.92 | 623,447.0 | +0.36% |
| 2025-09-02 | $45.94 | $44.26 | $1.68 | 720,640.0 | -3.56% |
| 2025-08-29 | $46.65 | $46.03 | $0.615 | 424,418.0 | -0.04% |
| 2025-08-28 | $47.00 | $46.11 | $0.89 | 480,684.0 | -1.13% |
| 2025-08-27 | $46.85 | $45.46 | $1.39 | 520,600.0 | +3.22% |
| 2025-08-26 | $46.47 | $45.34 | $1.13 | 450,188.0 | -1.48% |
| 2025-08-25 | $46.61 | $46.01 | $0.605 | 520,435.0 | -1.37% |
| 2025-08-22 | $46.79 | $44.90 | $1.89 | 749,187.0 | +4.45% |
| 2025-08-21 | $44.77 | $43.85 | $0.9131 | 656,395.0 | +0.34% |
| 2025-08-20 | $45.80 | $44.42 | $1.38 | 728,964.0 | -1.24% |
| 2025-08-19 | $46.59 | $45.06 | $1.53 | 685,690.0 | -0.97% |
| 2025-08-18 | $46.26 | $45.38 | $0.8774 | 482,480.0 | -0.37% |
| 2025-08-15 | $45.97 | $45.05 | $0.92 | 703,687.0 | +1.74% |
| 2025-08-14 | $45.92 | $44.83 | $1.09 | 744,733.0 | -2.52% |
| 2025-08-13 | $46.45 | $43.85 | $2.59 | 1,235,091.0 | +4.04% |
| 2025-08-12 | $44.45 | $43.12 | $1.34 | 934,281.0 | +2.45% |
| 2025-08-11 | $44.53 | $43.24 | $1.29 | 975,397.0 | -1.50% |
| 2025-08-08 | $44.07 | $43.11 | $0.9573 | 891,058.0 | +0.69% |
| 2025-08-07 | $45.00 | $42.88 | $2.12 | 970,814.0 | -1.73% |
| 2025-08-06 | $44.67 | $43.53 | $1.14 | 1,077,836.0 | +0.11% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $45.94 | $43.66 | $2.28 | 1,998,856.0 | -3.28% |
| 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% |
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% |
2.55%
자본화:
|
볼륨(24시간):