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
2018-10-12 32.74 32.80 32.22 32.56 35,186
2018-10-11 33.01 33.16 32.51 32.51 23,030
2018-10-10 33.09 33.39 32.75 32.75 28,584
2018-10-09 34.01 34.19 33.26 33.585 32,427
2018-10-08 34.11 34.14 33.51 33.73 21,849
2018-10-05 34.60 34.60 33.84 34.12 19,393
2018-10-04 34.92 35.23 34.79 35.06 26,528
2018-10-03 34.34 35.07 34.25 35.03 23,644
2018-10-02 34.93 35.14 34.36 34.46 41,080
2018-10-01 35.86 36.15 35.33 35.78 32,035
2018-09-28 35.87 36.65 34.77 35.35 110,696
2018-09-27 42.33 42.75 42.05 42.47 30,267
2018-09-26 42.49 42.49 41.73 41.73 18,443
2018-09-25 42.15 42.54 41.93 42.45 9,044
2018-09-24 42.01 42.19 41.84 42.05 8,166
2018-09-21 42.64 42.70 42.25 42.25 15,060
2018-09-20 41.98 42.49 41.98 42.45 5,787
2018-09-19 41.91 42.08 41.69 41.99 10,865
2018-09-18 41.87 42.31 41.77 42.21 9,153
2018-09-17 42.43 42.43 41.62 41.68 16,092
2018-09-14 42.48 42.76 42.30 42.61 11,707
2018-09-13 42.75 43.06 42.08 42.16 15,725
2018-09-12 41.93 42.81 41.93 42.79 19,770
2018-09-11 41.45 41.90 41.39 41.81 7,921
2018-09-10 41.27 41.63 41.13 41.27 14,291
2018-09-07 40.45 41.15 40.21 40.99 14,003
2018-09-06 40.21 40.95 40.08 40.75 16,045
2018-09-05 40.87 40.87 39.96 40.12 17,026
2018-09-04 40.90 41.30 40.41 41.13 13,880
2018-08-31 40.30 40.98 40.12 40.98 12,494

» More Progress Software Stock Price History

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