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 |
| Mar 14, 2016 | $24.63 | $24.82 | $24.28 | $24.61 | 184 000 |
| Mar 11, 2016 | $24.83 | $25.38 | $22.73 | $24.65 | 201 100 |
| Mar 10, 2016 | $25.13 | $25.34 | $24.46 | $24.64 | 130 400 |
| Mar 09, 2016 | $25.15 | $25.19 | $24.97 | $25.07 | 111 200 |
| Mar 08, 2016 | $25.25 | $25.37 | $25.00 | $25.05 | 149 500 |
| Mar 07, 2016 | $25.16 | $25.39 | $25.14 | $25.39 | 146 000 |
| Mar 04, 2016 | $25.31 | $25.34 | $24.96 | $25.26 | 340 500 |
| Mar 03, 2016 | $24.92 | $25.38 | $24.92 | $25.25 | 224 700 |
| Mar 02, 2016 | $25.40 | $25.64 | $24.94 | $25.00 | 338 000 |
| Mar 01, 2016 | $25.36 | $25.60 | $25.08 | $25.45 | 209 900 |
| Feb 29, 2016 | $25.22 | $25.64 | $25.18 | $25.22 | 213 900 |
| Feb 26, 2016 | $25.23 | $25.29 | $24.97 | $25.26 | 168 700 |
| Feb 25, 2016 | $24.74 | $25.11 | $24.52 | $25.10 | 194 700 |
| Feb 24, 2016 | $24.12 | $24.68 | $24.12 | $24.59 | 219 900 |
| Feb 23, 2016 | $24.22 | $24.55 | $24.18 | $24.36 | 168 800 |
| Feb 22, 2016 | $24.58 | $25.09 | $24.26 | $24.31 | 295 900 |
| Feb 19, 2016 | $24.16 | $24.69 | $23.80 | $24.54 | 415 800 |
| Feb 18, 2016 | $24.20 | $24.39 | $23.95 | $24.21 | 233 600 |
| Feb 17, 2016 | $23.67 | $24.23 | $23.67 | $24.13 | 345 300 |
| Feb 16, 2016 | $22.62 | $23.99 | $22.62 | $23.58 | 336 300 |
| Feb 12, 2016 | $22.51 | $22.63 | $22.03 | $22.46 | 262 000 |
| Feb 11, 2016 | $22.29 | $22.58 | $22.02 | $22.32 | 240 900 |
| Feb 10, 2016 | $22.40 | $23.11 | $22.40 | $22.64 | 275 000 |
| Feb 09, 2016 | $22.92 | $23.48 | $22.01 | $22.24 | 340 400 |
| Feb 08, 2016 | $23.44 | $26.00 | $22.68 | $23.21 | 361 500 |
