Progress Software Corporation (PRGS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.94 | -9.39873417722 | 63.2 | 64.43 | 57.2008 | 501936 | 63.38746934 | CS |
| 4 | -8.57 | -13.0183806775 | 65.83 | 66.61 | 57.2008 | 398222 | 63.81874407 | CS |
| 12 | -7.99 | -12.245210728 | 65.25 | 70.555 | 57.2008 | 474884 | 66.40057034 | CS |
| 26 | 1.68 | 3.02267002519 | 55.58 | 70.555 | 54.64 | 478789 | 63.63530943 | CS |
| 52 | -1.12 | -1.91846522782 | 58.38 | 70.555 | 48 | 506397 | 57.90750733 | CS |
| 156 | 13.07 | 29.5768273365 | 44.19 | 70.555 | 40.3262 | 375857 | 54.65661206 | CS |
| 260 | 10.08 | 21.3649851632 | 47.18 | 70.555 | 28.09 | 366064 | 49.79339507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 57.26 | -6.26 | -9.86 | 60.85 | 61.34 | 56.32 | 2726121 |
| 1737502500 | 63.52 | 0.58 | 0.92 | 63.75 | 64.11 | 63.21 | 654083 |
| 1737156900 | 62.94 | -0.78 | -1.22 | 64.3 | 64.43 | 62.82 | 473647 |
| 1737070500 | 63.72 | 0.38 | 0.60 | 63.34 | 64.34 | 63.34 | 439553 |
| 1736984100 | 63.34 | 0.85 | 1.36 | 63.2 | 63.43 | 62.425 | 440461 |
| 1736897700 | 62.49 | 0.4 | 0.64 | 62.25 | 63.05 | 62.23 | 499749 |
| 1736811300 | 62.09 | -0.11 | -0.18 | 61.84 | 62.4699 | 61.76 | 384092 |
| 1736552100 | 62.2 | -1.13 | -1.78 | 62.855 | 63.015 | 61.925 | 539103 |
| 1736379300 | 63.33 | -0.82 | -1.28 | 63.71 | 64.159899 | 63.1619 | 296888 |
| 1736292900 | 64.15 | -0.86 | -1.32 | 65.36 | 65.36 | 63.8901 | 678767 |
| 1736206500 | 65.01 | -0.25 | -0.38 | 65.28 | 65.599999 | 64.83 | 327567 |
| 1735947300 | 65.26 | 0.55 | 0.85 | 64.959999 | 65.3 | 64.525 | 304016 |
| 1735860900 | 64.709999 | -0.44 | -0.68 | 65.455 | 65.724999 | 64.51 | 206062 |
| 1735688100 | 65.15 | 0.1 | 0.15 | 65.45 | 65.93 | 64.91 | 291803 |
| 1735601700 | 65.05 | -0.43 | -0.66 | 65.44 | 65.5 | 64.019999 | 278061 |
| 1735342500 | 65.48 | -0.91 | -1.38 | 66.31 | 66.31 | 65.254999 | 210703 |
| 1735256100 | 66.394999 | 0.13 | 0.20 | 65.83 | 66.61 | 65.81 | 346998 |
| 1735077840 | 66.26 | 0.97 | 1.49 | 65.55 | 66.394999 | 65.394999 | 135655 |
| 1734996900 | 65.29 | -1.09 | -1.64 | 66.44 | 66.45 | 65.17 | 1954087 |
| 1734737700 | 66.379999 | 0.46 | 0.70 | 66.209999 | 67.47 | 65.959999 | 2494288 |
| 1734651300 | 65.92 | -0.3 | -0.45 | 66.815 | 67.3399 | 65.87 | 722216 |
| 1734564900 | 66.22 | -2.64 | -3.83 | 69 | 69.7904 | 65.95 | 488659 |
| 1734478500 | 68.86 | -0.25 | -0.36 | 69.1 | 69.5336 | 68.545 | 365794 |
| 1734392100 | 69.11 | 0.21 | 0.30 | 68.54 | 69.88 | 68.35 | 415772 |
| 1734132900 | 68.9 | -0.73 | -1.05 | 69.475 | 69.69 | 68.505 | 157967 |
| 1734046500 | 69.63 | 0.38 | 0.55 | 69.23 | 69.7 | 68.7019 | 196389 |
| 1733960100 | 69.25 | 0.67 | 0.98 | 69.125 | 69.75 | 68.385 | 530242 |
| 1733873700 | 68.58 | -0.13 | -0.19 | 68.42 | 68.84 | 68.13 | 339295 |
| 1733787300 | 68.71 | -0.24 | -0.35 | 68.74 | 69.41 | 68.3 | 287767 |
| 1733528100 | 68.95 | 0.3 | 0.44 | 69.11 | 69.5855 | 68.63 | 486659 |
| 1733441700 | 68.65 | -1.12 | -1.61 | 69.43 | 69.58 | 68.445 | 612219 |
| 1733355300 | 69.77 | 1.1 | 1.60 | 69.12 | 70.28 | 68.82 | 523180 |
| 1733268900 | 68.67 | 0.36 | 0.53 | 67.69 | 68.73 | 67.5901 | 519933 |
| 1733182500 | 68.31 | -0.1 | -0.15 | 68.01 | 68.61 | 67.42 | 552563 |
| 1732917840 | 68.41 | 0.85 | 1.26 | 67.615 | 68.72 | 67.33 | 326638 |
| 1732750500 | 67.56 | -2.08 | -2.99 | 69.95 | 70.22 | 67.46 | 494976 |
| 1732664100 | 69.64 | -0.25 | -0.36 | 69.445 | 70.06 | 69.01 | 411037 |
| 1732577700 | 69.89 | 0.64 | 0.92 | 70 | 70.555 | 69.65 | 397256 |
| 1732318500 | 69.25 | 0.52 | 0.76 | 69.075 | 69.39 | 68.545 | 390857 |
| 1732232100 | 68.73 | 1.62 | 2.41 | 67.51 | 69.62 | 67.51 | 420210 |
| 1732145700 | 67.11 | 1.32 | 2.01 | 66.302499 | 67.175 | 65.319999 | 1109491 |
| 1732059300 | 65.79 | -0.37 | -0.56 | 65.75 | 66.14 | 65.67 | 228040 |
| 1731972900 | 66.16 | -0.35 | -0.53 | 66.295 | 66.62 | 65.93 | 197293 |
| 1731713700 | 66.51 | -0.74 | -1.10 | 67.15 | 67.15 | 65.86 | 291651 |
| 1731627300 | 67.25 | -0.81 | -1.19 | 68.12 | 68.12 | 67.19 | 241457 |
| 1731540900 | 68.06 | -0.47 | -0.69 | 68.87 | 68.9526 | 68 | 297147 |
| 1731454500 | 68.53 | 0.25 | 0.37 | 68.34 | 68.95 | 67.9601 | 342170 |
| 1731368100 | 68.28 | 0.69 | 1.02 | 67.99 | 68.5 | 67.52 | 407611 |
| 1731108900 | 67.59 | 0.18 | 0.27 | 67.73 | 68.3 | 66.72 | 335214 |
| 1731022500 | 67.41 | -0.39 | -0.58 | 67.75 | 68.09 | 66.83 | 453286 |
| 1730936100 | 67.8 | 3.03 | 4.68 | 66.315 | 67.88 | 66.315 | 632850 |
| 1730849700 | 64.769999 | 0.83 | 1.30 | 64.065 | 64.98 | 64.05 | 294399 |
| 1730763300 | 63.94 | -0.41 | -0.64 | 63.97 | 64.51 | 63.78 | 436375 |
| 1730500500 | 64.349999 | 0.26 | 0.41 | 64.15 | 64.739999 | 64.019999 | 260137 |
| 1730414100 | 64.09 | -0.59 | -0.91 | 64.629999 | 64.89 | 64.069999 | 450953 |
| 1730327700 | 64.68 | -0.45 | -0.69 | 65.25 | 65.33 | 64.495 | 545315 |
| 1730241300 | 65.129999 | 0.43 | 0.66 | 64.54 | 65.22 | 64.54 | 286248 |
| 1730154900 | 64.7 | -0.2 | -0.31 | 65.34 | 65.34 | 64.66 | 466241 |
| 1729895700 | 64.9 | -0.22 | -0.34 | 65.41 | 65.54 | 64.39 | 416427 |
| 1729809300 | 65.12 | 0.25 | 0.39 | 65.08 | 65.269999 | 64.7 | 297276 |
| 1729722900 | 64.87 | -0.54 | -0.83 | 65.099999 | 65.48 | 64.73 | 298297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
