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
2018-01-19 51.60 52.12 51.60 51.72 16,390
2018-01-18 53.04 53.04 51.31 51.32 17,555
2018-01-17 52.56 53.58 52.45 52.45 29,820
2018-01-16 51.55 52.80 51.48 52.33 52,164
2018-01-12 50.75 51.97 50.70 50.74 60,081
2018-01-11 47.25 51.51 47.25 50.57 63,241
2018-01-10 43.72 43.85 43.51 43.70 13,069
2018-01-09 44.14 44.35 43.75 43.75 9,582
2018-01-08 43.37 44.08 43.09 44.01 7,322
2018-01-05 43.25 43.59 43.06 43.59 9,904
2018-01-04 43.58 43.64 43.19 43.19 11,716
2018-01-03 43.19 43.66 43.05 43.38 11,273
2018-01-02 42.62 43.17 42.52 43.17 9,988
2017-12-29 42.73 43.11 42.565 42.565 13,816
2017-12-28 42.59 42.80 42.44 42.69 14,065
2017-12-27 42.70 42.96 42.58 42.68 8,975
2017-12-26 42.48 42.74 42.44 42.71 15,832
2017-12-22 42.56 42.80 42.39 42.67 9,879
2017-12-21 42.82 43.02 42.55 42.55 12,964
2017-12-20 42.65 42.90 42.38 42.67 9,994
2017-12-19 43.09 43.09 42.61 42.76 11,501
2017-12-18 42.31 42.77 42.31 42.65 12,700
2017-12-15 41.14 41.92 41.02 41.88 17,181
2017-12-14 41.61 41.61 40.72 40.80 9,272
2017-12-13 41.42 41.78 41.38 41.44 15,608
2017-12-12 41.33 41.72 41.13 41.18 7,417
2017-12-11 41.63 41.81 41.25 41.35 5,888
2017-12-08 41.72 41.72 41.27 41.38 2,517
2017-12-07 41.26 41.56 41.04 41.29 9,502
2017-12-06 41.10 41.555 41.10 41.18 8,115

» More Progress Software Stock Price History

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