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 |
| Nov 02, 2023 | $51.77 | $51.77 | $49.06 | $49.67 | 750 503 |
| Nov 01, 2023 | $51.16 | $51.27 | $50.46 | $51.10 | 186 756 |
| Oct 31, 2023 | $50.96 | $51.63 | $50.80 | $51.38 | 143 643 |
| Oct 30, 2023 | $51.00 | $51.00 | $50.14 | $50.96 | 208 959 |
| Oct 27, 2023 | $50.56 | $51.00 | $50.17 | $50.54 | 220 083 |
| Oct 26, 2023 | $50.42 | $50.89 | $50.14 | $50.59 | 206 763 |
| Oct 25, 2023 | $50.69 | $50.94 | $50.05 | $50.06 | 193 214 |
| Oct 24, 2023 | $50.68 | $51.16 | $50.29 | $50.97 | 526 439 |
| Oct 23, 2023 | $50.45 | $51.06 | $49.89 | $50.26 | 256 987 |
| Oct 20, 2023 | $51.57 | $51.57 | $50.73 | $50.74 | 281 049 |
| Oct 19, 2023 | $52.34 | $52.79 | $51.33 | $51.35 | 438 693 |
| Oct 18, 2023 | $52.76 | $53.05 | $52.40 | $52.53 | 205 837 |
| Oct 17, 2023 | $52.39 | $53.74 | $52.06 | $53.19 | 297 770 |
| Oct 16, 2023 | $52.69 | $53.47 | $52.61 | $52.66 | 257 364 |
| Oct 13, 2023 | $52.75 | $53.08 | $51.73 | $52.33 | 325 611 |
| Oct 12, 2023 | $53.98 | $53.98 | $52.56 | $52.83 | 270 826 |
| Oct 11, 2023 | $54.02 | $54.54 | $53.42 | $53.78 | 349 556 |
| Oct 10, 2023 | $52.98 | $54.86 | $52.98 | $54.06 | 401 837 |
| Oct 09, 2023 | $52.27 | $52.82 | $52.14 | $52.69 | 234 422 |
| Oct 06, 2023 | $51.50 | $52.63 | $51.50 | $52.53 | 232 857 |
| Oct 05, 2023 | $51.74 | $52.09 | $51.34 | $51.66 | 188 702 |
| Oct 04, 2023 | $51.41 | $52.09 | $51.17 | $51.80 | 332 911 |
| Oct 03, 2023 | $51.94 | $52.21 | $51.33 | $51.47 | 252 725 |
| Oct 02, 2023 | $52.50 | $52.56 | $51.82 | $52.18 | 349 004 |
| Sep 29, 2023 | $53.53 | $53.88 | $52.44 | $52.58 | 351 450 |
