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 |
| Dec 08, 2023 | $53.15 | $53.79 | $53.03 | $53.44 | 263 103 |
| Dec 07, 2023 | $53.72 | $53.79 | $52.74 | $53.09 | 267 751 |
| Dec 06, 2023 | $54.38 | $54.57 | $53.58 | $53.59 | 350 025 |
| Dec 05, 2023 | $54.49 | $54.54 | $53.98 | $54.37 | 279 400 |
| Dec 04, 2023 | $54.43 | $54.98 | $54.21 | $54.75 | 196 549 |
| Dec 01, 2023 | $53.87 | $54.65 | $53.41 | $54.65 | 232 571 |
| Nov 30, 2023 | $54.05 | $54.05 | $52.83 | $53.86 | 197 860 |
| Nov 29, 2023 | $53.82 | $54.72 | $53.76 | $54.19 | 207 928 |
| Nov 28, 2023 | $53.68 | $53.96 | $53.41 | $53.51 | 162 743 |
| Nov 27, 2023 | $53.44 | $54.32 | $53.32 | $53.88 | 262 285 |
| Nov 24, 2023 | $53.35 | $53.73 | $53.25 | $53.49 | 68 735 |
| Nov 22, 2023 | $53.72 | $54.04 | $53.46 | $53.51 | 135 300 |
| Nov 21, 2023 | $53.61 | $53.82 | $53.08 | $53.33 | 147 799 |
| Nov 20, 2023 | $52.97 | $53.75 | $52.91 | $53.62 | 109 267 |
| Nov 17, 2023 | $53.73 | $53.73 | $52.78 | $53.08 | 188 174 |
| Nov 16, 2023 | $53.66 | $53.87 | $53.37 | $53.52 | 192 161 |
| Nov 15, 2023 | $53.88 | $54.43 | $53.68 | $53.92 | 158 575 |
| Nov 14, 2023 | $53.22 | $53.94 | $53.02 | $53.92 | 410 325 |
| Nov 13, 2023 | $52.17 | $52.49 | $51.84 | $52.08 | 115 656 |
| Nov 10, 2023 | $51.85 | $52.55 | $51.37 | $52.26 | 178 724 |
| Nov 09, 2023 | $52.57 | $52.57 | $51.78 | $51.79 | 280 558 |
| Nov 08, 2023 | $52.84 | $53.00 | $52.09 | $52.49 | 137 571 |
| Nov 07, 2023 | $52.00 | $53.18 | $51.95 | $52.92 | 267 522 |
| Nov 06, 2023 | $50.91 | $52.14 | $50.86 | $52.09 | 296 092 |
| Nov 03, 2023 | $50.34 | $51.12 | $49.95 | $51.07 | 523 579 |
