NASDAQ:PRGS
Progress Software Corporation Stock Price (Quote)
$50.51
+0.0700 (+0.139%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $49.00 | $52.43 | Friday, 3rd May 2024 PRGS stock ended at $50.51. This is 0.139% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.08% from a day low at $50.19 to a day high of $50.73. |
| 90 days | $49.00 | $57.60 | |
| 52 weeks | $49.00 | $62.34 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $60.04 | $60.48 | $59.88 | $60.30 | 254 167 |
| Jun 09, 2023 | $59.97 | $60.55 | $59.74 | $59.87 | 215 689 |
| Jun 08, 2023 | $59.67 | $60.31 | $59.32 | $59.97 | 184 502 |
| Jun 07, 2023 | $60.00 | $60.85 | $59.52 | $59.75 | 339 825 |
| Jun 06, 2023 | $59.82 | $60.69 | $59.48 | $59.98 | 422 769 |
| Jun 05, 2023 | $59.55 | $60.04 | $58.59 | $59.82 | 359 513 |
| Jun 02, 2023 | $59.76 | $60.24 | $59.74 | $60.02 | 535 319 |
| Jun 01, 2023 | $59.69 | $59.69 | $58.59 | $59.55 | 248 650 |
| May 31, 2023 | $59.66 | $60.07 | $59.38 | $60.00 | 740 165 |
| May 30, 2023 | $60.34 | $60.34 | $59.61 | $60.00 | 342 810 |
| May 26, 2023 | $59.98 | $61.45 | $59.61 | $59.99 | 390 258 |
| May 25, 2023 | $59.05 | $60.40 | $59.00 | $59.85 | 376 781 |
| May 24, 2023 | $58.44 | $59.14 | $58.11 | $58.97 | 240 181 |
| May 23, 2023 | $58.06 | $58.99 | $58.02 | $58.63 | 191 502 |
| May 22, 2023 | $57.47 | $58.59 | $57.37 | $58.37 | 218 391 |
| May 19, 2023 | $58.00 | $58.00 | $57.20 | $57.50 | 162 244 |
| May 18, 2023 | $56.61 | $57.71 | $56.39 | $57.58 | 185 613 |
| May 17, 2023 | $56.58 | $57.25 | $56.10 | $56.66 | 271 358 |
| May 16, 2023 | $55.84 | $56.54 | $55.80 | $56.35 | 250 124 |
| May 15, 2023 | $55.62 | $56.28 | $55.45 | $56.08 | 314 704 |
| May 12, 2023 | $55.20 | $55.86 | $55.06 | $55.70 | 314 929 |
| May 11, 2023 | $55.13 | $55.45 | $54.61 | $55.13 | 202 610 |
| May 10, 2023 | $54.65 | $55.35 | $54.50 | $55.14 | 155 069 |
| May 09, 2023 | $53.92 | $54.50 | $53.82 | $54.13 | 131 487 |
| May 08, 2023 | $54.39 | $54.48 | $53.60 | $53.86 | 93 556 |
