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 |
| Sep 28, 2023 | $52.76 | $54.17 | $52.17 | $53.35 | 570 146 |
| Sep 27, 2023 | $54.71 | $55.45 | $52.51 | $52.69 | 819 341 |
| Sep 26, 2023 | $55.76 | $56.25 | $55.27 | $55.37 | 421 322 |
| Sep 25, 2023 | $56.20 | $56.47 | $55.87 | $56.17 | 213 904 |
| Sep 22, 2023 | $56.37 | $56.83 | $56.18 | $56.26 | 193 084 |
| Sep 21, 2023 | $56.39 | $56.87 | $56.30 | $56.30 | 168 821 |
| Sep 20, 2023 | $56.75 | $57.45 | $56.75 | $56.85 | 183 261 |
| Sep 19, 2023 | $56.98 | $57.10 | $56.49 | $56.72 | 222 512 |
| Sep 18, 2023 | $56.74 | $57.30 | $56.61 | $56.99 | 302 647 |
| Sep 15, 2023 | $57.63 | $57.63 | $56.48 | $56.74 | 682 552 |
| Sep 14, 2023 | $57.72 | $58.03 | $57.39 | $57.60 | 270 979 |
| Sep 13, 2023 | $57.92 | $58.40 | $57.25 | $57.57 | 197 233 |
| Sep 12, 2023 | $57.70 | $58.19 | $57.00 | $58.09 | 192 488 |
| Sep 11, 2023 | $58.42 | $58.72 | $57.89 | $58.08 | 184 111 |
| Sep 08, 2023 | $58.46 | $58.55 | $58.12 | $58.24 | 140 393 |
| Sep 07, 2023 | $58.88 | $58.96 | $58.15 | $58.34 | 196 552 |
| Sep 06, 2023 | $59.32 | $60.03 | $59.13 | $59.34 | 211 621 |
| Sep 05, 2023 | $60.47 | $60.47 | $58.57 | $59.24 | 347 339 |
| Sep 01, 2023 | $61.06 | $61.49 | $60.83 | $60.88 | 151 499 |
| Aug 31, 2023 | $60.91 | $61.49 | $60.82 | $60.84 | 265 064 |
| Aug 30, 2023 | $61.82 | $62.26 | $60.90 | $60.97 | 196 350 |
| Aug 29, 2023 | $61.60 | $62.34 | $61.51 | $61.82 | 266 200 |
| Aug 28, 2023 | $61.41 | $61.97 | $61.41 | $61.72 | 169 245 |
| Aug 25, 2023 | $60.72 | $61.98 | $60.45 | $61.33 | 224 947 |
| Aug 24, 2023 | $60.94 | $61.28 | $60.45 | $60.60 | 293 813 |
