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
2018-04-18 38.83 39.29 38.70 39.12 22,462
2018-04-17 38.61 39.06 38.485 38.88 28,342
2018-04-16 38.09 38.40 38.06 38.35 21,306
2018-04-13 38.60 38.60 37.72 37.93 15,343
2018-04-12 38.13 38.70 38.05 38.43 19,499
2018-04-11 37.83 38.56 37.79 37.96 22,739
2018-04-10 37.98 38.53 37.59 38.36 24,035
2018-04-09 37.53 38.13 37.52 37.63 39,979
2018-04-06 38.60 38.61 37.38 37.72 21,622
2018-04-05 38.86 38.86 38.36 38.84 22,165
2018-04-03 37.23 39.25 36.74 38.95 70,012
2018-04-02 37.94 38.03 36.70 37.26 59,968
2018-03-29 41.70 41.70 38.55 38.57 47,746
2018-03-28 38.79 39.12 38.14 38.49 36,728
2018-03-27 39.80 39.85 38.64 38.65 21,491
2018-03-26 39.60 39.94 39.24 39.91 19,493
2018-03-23 40.15 40.27 39.30 39.30 10,368
2018-03-22 41.29 41.29 40.11 40.12 19,703
2018-03-21 41.45 41.59 41.22 41.23 14,790
2018-03-20 41.44 41.66 41.16 41.42 37,547
2018-03-19 41.11 41.19 40.63 41.07 23,910
2018-03-16 41.35 41.445 41.00 41.19 27,817
2018-03-15 41.31 41.62 41.22 41.35 23,129
2018-03-14 41.08 41.55 40.92 41.01 38,235
2018-03-13 40.96 41.02 40.80 40.83 25,837
2018-03-12 40.85 41.06 40.70 40.93 25,035
2018-03-09 39.45 40.50 39.45 40.44 56,824
2018-03-08 42.70 42.70 38.46 38.78 76,377
2018-03-07 43.48 44.43 43.48 44.38 80,084
2018-03-06 45.70 45.70 43.26 43.26 102,224

» More Progress Software Stock Price History

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