NASDAQ:PRGS
Progress Software Corporation Stock Price (Quote)
$50.41
+0.220 (+0.438%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $49.00 | $53.90 | Friday, 19th Apr 2024 PRGS stock ended at $50.41. This is 0.438% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.05% from a day low at $49.96 to a day high of $50.48. |
| 90 days | $49.00 | $60.33 | |
| 52 weeks | $49.00 | $62.34 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $50.21 | $50.48 | $49.96 | $50.41 | 455 996 |
| 2024-04-18 | $50.62 | $50.68 | $50.06 | $50.19 | 539 249 |
| 2024-04-17 | $50.86 | $51.07 | $50.28 | $50.59 | 587 231 |
| 2024-04-16 | $49.87 | $51.05 | $49.00 | $50.72 | 545 998 |
| 2024-04-15 | $51.01 | $51.13 | $50.04 | $50.06 | 379 291 |
| 2024-04-12 | $51.40 | $51.64 | $50.82 | $50.98 | 396 090 |
| 2024-04-11 | $50.97 | $52.13 | $50.85 | $51.67 | 590 062 |
| 2024-04-10 | $50.60 | $51.25 | $50.34 | $50.99 | 506 939 |
| 2024-04-09 | $50.72 | $51.61 | $50.72 | $51.31 | 767 983 |
| 2024-04-08 | $51.01 | $51.19 | $50.40 | $50.46 | 261 210 |
| 2024-04-05 | $50.94 | $51.39 | $50.86 | $50.87 | 286 720 |
| 2024-04-04 | $51.80 | $52.33 | $50.98 | $51.06 | 469 429 |
| 2024-04-03 | $51.90 | $52.43 | $51.45 | $51.60 | 427 232 |
| 2024-04-02 | $52.14 | $52.54 | $51.70 | $52.19 | 663 127 |
| 2024-04-01 | $53.29 | $53.81 | $52.13 | $52.78 | 962 310 |
| 2024-03-28 | $53.20 | $53.83 | $52.62 | $53.31 | 1 029 811 |
| 2024-03-27 | $52.72 | $53.20 | $51.50 | $52.63 | 1 996 409 |
| 2024-03-26 | $53.20 | $53.26 | $51.97 | $52.65 | 1 403 232 |
| 2024-03-25 | $52.41 | $53.33 | $52.17 | $52.76 | 1 238 116 |
| 2024-03-22 | $52.68 | $52.98 | $52.21 | $52.48 | 817 356 |
| 2024-03-21 | $53.35 | $53.90 | $52.74 | $52.89 | 379 004 |
| 2024-03-20 | $52.94 | $53.47 | $52.74 | $52.98 | 304 146 |
| 2024-03-19 | $52.77 | $53.87 | $52.72 | $53.01 | 491 445 |
| 2024-03-18 | $52.50 | $53.01 | $52.40 | $52.82 | 360 891 |
| 2024-03-15 | $52.35 | $52.88 | $52.33 | $52.58 | 577 565 |
