PROGRESS SOFTWARE Historical Stock Price

Below is the stock price history for Progress Software PRGS. Data is recorded each day for the historical open, high, low, close and volume. The Progress Software stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Progress Software Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 41.47 41.90 41.22 41.82 7,368
2017-11-16 40.86 41.40 40.86 41.38 17,004
2017-11-15 41.24 41.49 40.60 40.79 16,008
2017-11-14 42.11 42.16 41.79 41.83 11,159
2017-11-13 41.76 42.27 41.76 42.21 10,025
2017-11-10 41.88 42.30 41.86 42.20 6,641
2017-11-09 41.57 41.93 41.51 41.905 8,946
2017-11-08 41.71 42.08 41.60 42.01 8,253
2017-11-07 42.16 42.31 41.81 41.91 7,815
2017-11-06 42.00 42.37 41.81 42.17 10,545
2017-11-03 42.27 42.36 42.06 42.13 7,425
2017-11-02 42.14 42.56 42.14 42.41 5,308
2017-11-01 42.41 42.41 41.67 42.00 6,510
2017-10-31 42.18 42.40 42.07 42.40 9,639
2017-10-30 42.35 42.35 41.54 41.76 16,007
2017-10-27 42.79 42.79 42.22 42.56 15,261
2017-10-26 42.66 42.90 42.565 42.63 21,323
2017-10-25 41.97 42.74 41.97 42.42 10,783
2017-10-24 42.43 42.46 42.12 42.32 11,225
2017-10-23 42.29 42.43 42.22 42.27 9,085
2017-10-20 42.10 42.48 42.10 42.19 9,996
2017-10-19 41.47 41.82 41.39 41.68 13,753
2017-10-18 41.215 41.62 41.215 41.56 9,336
2017-10-17 41.03 41.49 40.95 41.08 8,141
2017-10-16 40.90 41.155 40.90 41.04 5,601
2017-10-13 40.88 40.88 40.54 40.75 16,550
2017-10-12 41.11 41.11 40.80 40.80 18,948
2017-10-11 40.46 41.17 40.43 41.09 21,234
2017-10-10 40.44 40.87 40.37 40.48 15,139
2017-10-09 40.00 40.27 40.00 40.21 8,528

» More Progress Software Stock Price History

To see other companies like Progress Software (PRGS), view our stock market today for news, and other data.