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 |
| Jul 18, 2023 | $58.88 | $59.53 | $58.57 | $59.49 | 166 668 |
| Jul 17, 2023 | $58.26 | $58.91 | $58.26 | $58.88 | 255 155 |
| Jul 14, 2023 | $58.08 | $58.75 | $58.03 | $58.33 | 228 923 |
| Jul 13, 2023 | $57.46 | $58.24 | $57.46 | $58.19 | 281 010 |
| Jul 12, 2023 | $58.60 | $58.68 | $57.31 | $57.34 | 204 320 |
| Jul 11, 2023 | $57.20 | $58.53 | $57.20 | $58.10 | 305 726 |
| Jul 10, 2023 | $56.47 | $57.23 | $56.10 | $57.19 | 302 543 |
| Jul 07, 2023 | $56.72 | $56.96 | $56.22 | $56.68 | 259 457 |
| Jul 06, 2023 | $56.37 | $56.86 | $56.12 | $56.79 | 299 671 |
| Jul 05, 2023 | $58.26 | $58.38 | $56.53 | $56.85 | 486 777 |
| Jul 03, 2023 | $57.87 | $59.13 | $57.67 | $58.97 | 336 021 |
| Jun 30, 2023 | $56.00 | $59.38 | $55.71 | $58.10 | 1 064 261 |
| Jun 29, 2023 | $53.60 | $55.05 | $53.55 | $54.88 | 1 053 476 |
| Jun 28, 2023 | $54.02 | $54.02 | $53.35 | $53.60 | 361 360 |
| Jun 27, 2023 | $54.23 | $55.55 | $53.91 | $54.00 | 332 902 |
| Jun 26, 2023 | $55.17 | $55.96 | $54.17 | $54.19 | 394 329 |
| Jun 23, 2023 | $56.52 | $56.67 | $54.72 | $55.08 | 666 789 |
| Jun 22, 2023 | $57.47 | $57.51 | $56.70 | $56.96 | 191 361 |
| Jun 21, 2023 | $58.35 | $58.35 | $57.38 | $57.43 | 243 703 |
| Jun 20, 2023 | $58.09 | $58.92 | $58.09 | $58.35 | 278 744 |
| Jun 16, 2023 | $57.86 | $58.93 | $57.58 | $58.50 | 1 297 798 |
| Jun 15, 2023 | $60.78 | $61.23 | $57.48 | $57.50 | 1 366 067 |
| Jun 14, 2023 | $61.22 | $61.79 | $60.74 | $61.24 | 264 814 |
| Jun 13, 2023 | $60.54 | $61.24 | $60.26 | $61.19 | 306 599 |
| Jun 12, 2023 | $60.04 | $60.48 | $59.88 | $60.30 | 254 167 |
