Get the Stockscreener App
51.43
0.45%
+0.23
After Hours:
52.09
0.66
+1.28%
Overview
News
Price History
Option Chain
Financials
Why PRGS Down?
Discussions
Forecast
Stock Split
Dividend History
Progress Software Corp. Stock (PRGS) Price History
The historical daily chart and data for Progress Software Corp. stock (PRGS), adjusted for splits and dividends, show that the latest closing stock price as of May 15, 2024, is $51.43.
- Progress Software Corp. all-time high stock price is $62.34, occurred on August 29, 2023.
- The lowest Progress Software Corp. stock price recorded was $20.06 on March 28, 2014. Since then, Progress Software Corp.'s stock price has risen over 156.38% to $51.43 now.
- The 52-week high stock price for PRGS is $62.34, representing a 21.21% increase from the current share price, occurred on August 29, 2023.
- The 52-week low stock price for PRGS is $49.00, indicating a -4.72% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Progress Software Corp. (PRGS) stock in the beginning of 2023 was $48.08. The stock closed the year at $50.45, a gain of over 4.93% for the year.
The table below shows more information about PRGS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2024 | $51.61 | $51.09 | $0.515 | 606,868.0 | +0.45% |
| May 14, 2024 | $51.42 | $50.67 | $0.75 | 266,557.0 | +0.67% |
| May 13, 2024 | $51.55 | $50.76 | $0.79 | 161,210.0 | -0.18% |
| May 10, 2024 | $51.07 | $50.32 | $0.75 | 699,037.0 | +0.26% |
| May 09, 2024 | $51.13 | $50.52 | $0.61 | 168,770.0 | -0.55% |
| May 08, 2024 | $51.32 | $50.96 | $0.36 | 141,344.0 | -0.47% |
| May 07, 2024 | $51.49 | $50.89 | $0.60 | 248,114.0 | +0.29% |
| May 06, 2024 | $51.23 | $50.67 | $0.56 | 167,568.0 | +1.35% |
| May 03, 2024 | $50.73 | $50.18 | $0.55 | 229,681.0 | +0.14% |
| May 02, 2024 | $50.53 | $50.08 | $0.455 | 224,025.0 | +0.66% |
| May 01, 2024 | $50.76 | $49.79 | $0.97 | 358,656.0 | +0.58% |
| Apr 30, 2024 | $50.09 | $49.72 | $0.37 | 586,038.0 | -0.74% |
| Apr 29, 2024 | $50.71 | $50.14 | $0.5707 | 273,278.0 | -0.30% |
| Apr 26, 2024 | $51.10 | $50.17 | $0.925 | 271,027.0 | -0.71% |
| Apr 25, 2024 | $51.27 | $50.52 | $0.755 | 344,035.0 | -1.80% |
| Apr 24, 2024 | $51.77 | $51.30 | $0.465 | 428,944.0 | +0.39% |
| Apr 23, 2024 | $51.81 | $50.81 | $0.995 | 633,821.0 | +0.47% |
| Apr 22, 2024 | $51.29 | $50.50 | $0.79 | 492,117.0 | +1.55% |
| Apr 19, 2024 | $50.48 | $49.96 | $0.5222 | 461,014.0 | +0.44% |
| Apr 18, 2024 | $50.68 | $50.06 | $0.62 | 533,096.0 | -0.79% |
| Apr 17, 2024 | $51.07 | $50.28 | $0.79 | 597,169.0 | -0.26% |
| Apr 16, 2024 | $51.05 | $49.00 | $2.05 | 548,245.0 | +1.32% |
Progress Software Corp. Stock (PRGS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Progress Software Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PRGS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Progress Software Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Progress Software Corp. Stock (PRGS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $51.61 | $49.79 | $1.82 | 3,878,698.0 | +3.23% |
| Apr, 2024 | $53.81 | $49.00 | $4.81 | 11,060,380.0 | -6.55% |
| Mar, 2024 | $54.57 | $51.50 | $3.07 | 14,021,222.0 | -0.09% |
| Feb, 2024 | $58.07 | $52.43 | $5.64 | 13,799,679.0 | -6.07% |
| Jan, 2024 | $60.33 | $51.80 | $8.53 | 7,988,801.0 | +4.62% |
Progress Software Corp. Stock (PRGS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $56.13 | $52.74 | $3.39 | 5,480,439.0 | +0.82% |
| Nov, 2023 | $54.72 | $49.02 | $5.70 | 5,262,075.0 | +4.83% |
| Oct, 2023 | $54.92 | $49.88 | $5.04 | 6,725,431.0 | -2.28% |
| Sep, 2023 | $61.50 | $52.17 | $9.33 | 6,583,553.0 | -13.58% |
| Aug, 2023 | $62.34 | $58.16 | $4.18 | 5,584,673.0 | +1.30% |
| Jul, 2023 | $60.08 | $56.09 | $3.98 | 6,514,038.0 | +3.37% |
| Jun, 2023 | $61.79 | $53.35 | $8.44 | 10,708,584.0 | -3.17% |
| May, 2023 | $61.45 | $53.11 | $8.34 | 5,687,463.0 | +9.33% |
| Apr, 2023 | $57.89 | $53.68 | $4.21 | 6,199,925.0 | -4.47% |
| Mar, 2023 | $59.36 | $54.67 | $4.69 | 9,132,275.0 | +0.02% |
| Feb, 2023 | $58.48 | $52.83 | $5.65 | 6,799,610.0 | +8.30% |
| Jan, 2023 | $54.18 | $50.33 | $3.85 | 5,466,003.0 | +5.13% |
Progress Software Corp. Stock (PRGS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $54.23 | $48.92 | $5.30 | 4,573,377.0 | -5.38% |
| Nov, 2022 | $53.73 | $48.01 | $5.72 | 4,645,884.0 | +4.49% |
| Oct, 2022 | $51.36 | $42.69 | $8.67 | 6,987,774.0 | +19.93% |
| Sep, 2022 | $48.07 | $40.33 | $7.74 | 7,161,153.0 | -11.59% |
| Aug, 2022 | $51.35 | $45.90 | $5.45 | 4,728,764.0 | +2.49% |
| Jul, 2022 | $47.27 | $42.78 | $4.49 | 5,309,931.0 | +3.66% |
| Jun, 2022 | $51.77 | $44.65 | $7.12 | 7,174,258.0 | -6.23% |
| May, 2022 | $49.98 | $45.05 | $4.93 | 5,742,951.0 | +0.69% |
| Apr, 2022 | $50.71 | $44.40 | $6.31 | 8,421,972.0 | +1.89% |
| Mar, 2022 | $47.26 | $42.28 | $4.98 | 5,446,595.0 | +6.83% |
| Feb, 2022 | $46.65 | $41.68 | $4.97 | 5,346,063.0 | -3.14% |
| Jan, 2022 | $48.71 | $42.16 | $6.55 | 9,104,417.0 | -5.72% |
4.79%
1.24%
Cap:
|
Volume (24h):