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 |
| Feb 22, 2024 | $55.00 | $55.24 | $54.45 | $54.80 | 457 822 |
| Feb 21, 2024 | $55.10 | $55.10 | $54.11 | $54.68 | 270 251 |
| Feb 20, 2024 | $55.64 | $56.03 | $55.48 | $55.56 | 181 683 |
| Feb 16, 2024 | $56.23 | $56.95 | $55.88 | $56.12 | 250 694 |
| Feb 15, 2024 | $55.94 | $56.47 | $55.81 | $56.35 | 280 022 |
| Feb 14, 2024 | $55.53 | $55.64 | $54.96 | $55.46 | 244 473 |
| Feb 13, 2024 | $55.49 | $56.25 | $54.66 | $54.98 | 381 952 |
| Feb 12, 2024 | $57.29 | $57.33 | $56.71 | $56.72 | 193 743 |
| Feb 09, 2024 | $57.38 | $57.60 | $57.00 | $57.14 | 380 221 |
| Feb 08, 2024 | $56.81 | $57.40 | $56.59 | $57.38 | 244 614 |
| Feb 07, 2024 | $57.44 | $57.57 | $56.77 | $56.81 | 316 469 |
| Feb 06, 2024 | $56.81 | $57.48 | $56.74 | $57.45 | 621 314 |
| Feb 05, 2024 | $56.67 | $56.90 | $56.15 | $56.68 | 301 820 |
| Feb 02, 2024 | $57.79 | $58.07 | $57.02 | $57.22 | 397 658 |
| Feb 01, 2024 | $56.81 | $57.99 | $56.29 | $57.93 | 459 102 |
| Jan 31, 2024 | $57.26 | $57.72 | $56.73 | $56.81 | 370 883 |
| Jan 30, 2024 | $57.70 | $58.07 | $57.46 | $57.56 | 326 068 |
| Jan 29, 2024 | $57.10 | $58.07 | $56.95 | $57.60 | 410 071 |
| Jan 26, 2024 | $59.23 | $59.23 | $58.41 | $58.41 | 143 522 |
| Jan 25, 2024 | $59.90 | $59.90 | $58.53 | $58.94 | 336 865 |
| Jan 24, 2024 | $60.00 | $60.33 | $59.14 | $59.30 | 504 508 |
| Jan 23, 2024 | $59.58 | $59.90 | $59.09 | $59.73 | 297 709 |
| Jan 22, 2024 | $58.38 | $59.50 | $58.00 | $59.30 | 518 516 |
| Jan 19, 2024 | $58.00 | $58.00 | $57.11 | $57.91 | 342 493 |
| Jan 18, 2024 | $56.65 | $57.92 | $56.65 | $57.83 | 755 742 |
