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
2018-07-18 39.53 40.34 39.53 40.09 22,174
2018-07-17 38.96 39.91 38.96 39.87 16,349
2018-07-16 38.91 39.59 38.91 39.04 20,865
2018-07-13 39.52 39.55 38.57 38.69 19,101
2018-07-12 38.47 39.63 38.47 39.60 20,181
2018-07-11 38.35 38.73 38.18 38.47 22,545
2018-07-10 38.65 38.65 38.19 38.40 13,342
2018-07-09 38.54 38.70 38.13 38.59 20,459
2018-07-06 38.46 38.51 38.10 38.23 11,350
2018-07-05 38.61 38.81 38.35 38.36 24,880
2018-07-03 38.92 38.92 38.07 38.38 18,626
2018-07-02 38.575 38.92 38.25 38.70 54,471
2018-06-29 40.40 40.73 38.74 38.96 103,560
2018-06-28 37.18 41.08 37.18 40.89 136,825
2018-06-27 35.71 35.71 34.72 34.81 33,919
2018-06-26 35.39 36.22 35.39 35.87 11,330
2018-06-25 36.01 36.01 35.14 35.50 34,980
2018-06-22 37.55 37.55 36.31 36.38 27,451
2018-06-21 38.91 38.91 37.73 37.81 24,011
2018-06-20 39.56 39.56 38.88 38.94 11,890
2018-06-19 38.94 39.25 38.44 39.25 10,257
2018-06-18 38.72 39.49 38.72 39.40 16,827
2018-06-15 39.20 39.20 38.62 38.90 13,220
2018-06-14 39.39 39.55 39.04 39.22 21,333
2018-06-13 39.35 39.51 39.11 39.20 17,757
2018-06-12 39.21 39.35 38.78 39.32 11,328
2018-06-11 38.84 39.07 38.71 39.04 13,646
2018-06-08 38.84 39.21 38.39 38.75 19,195
2018-06-07 39.07 39.07 38.33 38.625 17,472
2018-06-06 39.50 39.55 38.60 38.97 24,378

» More Progress Software Stock Price History

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