NASDAQ:PRGS
Progress Software Corporation Stock Price (Quote)
$50.44
+0.330 (+0.659%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $49.00 | $52.54 | Thursday, 2nd May 2024 PRGS stock ended at $50.44. This is 0.659% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.91% from a day low at $50.08 to a day high of $50.53. |
| 90 days | $49.00 | $58.07 | |
| 52 weeks | $49.00 | $62.34 |
| Date | Open | High | Low | Close | Volume |
| Aug 22, 2023 | $59.25 | $60.17 | $59.01 | $60.01 | 297 492 |
| Aug 21, 2023 | $58.83 | $59.34 | $58.57 | $59.16 | 156 849 |
| Aug 18, 2023 | $58.16 | $58.94 | $58.16 | $58.83 | 132 110 |
| Aug 17, 2023 | $59.47 | $59.72 | $58.51 | $58.51 | 130 494 |
| Aug 16, 2023 | $59.69 | $60.01 | $59.49 | $59.49 | 138 333 |
| Aug 15, 2023 | $60.26 | $60.36 | $59.74 | $59.85 | 162 255 |
| Aug 14, 2023 | $59.68 | $60.39 | $59.30 | $60.33 | 185 426 |
| Aug 11, 2023 | $59.93 | $60.34 | $59.59 | $59.68 | 185 797 |
| Aug 10, 2023 | $61.32 | $61.97 | $59.70 | $59.98 | 231 385 |
| Aug 09, 2023 | $61.27 | $61.58 | $60.91 | $61.19 | 214 953 |
| Aug 08, 2023 | $61.20 | $61.52 | $60.28 | $61.31 | 273 962 |
| Aug 07, 2023 | $60.50 | $61.52 | $60.48 | $61.46 | 246 846 |
| Aug 04, 2023 | $60.93 | $61.25 | $60.37 | $60.45 | 369 695 |
| Aug 03, 2023 | $60.11 | $60.89 | $59.97 | $60.68 | 391 605 |
| Aug 02, 2023 | $60.30 | $61.20 | $59.78 | $60.36 | 333 354 |
| Aug 01, 2023 | $59.62 | $60.67 | $59.34 | $60.46 | 315 337 |
| Jul 31, 2023 | $58.45 | $60.08 | $58.29 | $60.06 | 284 253 |
| Jul 28, 2023 | $58.28 | $58.93 | $58.28 | $58.44 | 194 150 |
| Jul 27, 2023 | $58.77 | $58.80 | $58.04 | $58.11 | 288 912 |
| Jul 26, 2023 | $58.22 | $58.85 | $57.82 | $58.52 | 276 624 |
| Jul 25, 2023 | $58.00 | $58.93 | $58.00 | $58.46 | 208 175 |
| Jul 24, 2023 | $58.06 | $58.36 | $57.85 | $58.03 | 439 639 |
| Jul 21, 2023 | $58.45 | $58.70 | $57.98 | $58.11 | 391 780 |
| Jul 20, 2023 | $57.82 | $58.22 | $57.19 | $58.10 | 298 843 |
| Jul 19, 2023 | $59.51 | $59.72 | $57.99 | $58.01 | 331 048 |
