Progress Software Corporation (PRGS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.03 | -1.82107496464 | 56.56 | 57.14 | 55.04 | 665904 | 55.96656737 | CS |
| 4 | -1.01 | -1.78634594977 | 56.54 | 59.17 | 55.04 | 697547 | 56.94706779 | CS |
| 12 | -13.9 | -20.0201641942 | 69.43 | 69.88 | 52.8442 | 671464 | 60.45635135 | CS |
| 26 | -1.76 | -3.07208936987 | 57.29 | 70.555 | 52.8442 | 592460 | 62.32204243 | CS |
| 52 | 1.93 | 3.60074626866 | 53.6 | 70.555 | 48 | 554400 | 57.75149294 | CS |
| 156 | 11.76 | 26.8677176148 | 43.77 | 70.555 | 40.3262 | 392032 | 55.06800282 | CS |
| 260 | 17.06 | 44.3462438264 | 38.47 | 70.555 | 28.09 | 376985 | 50.15334755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 55.53 | -1.18 | -2.08 | 56.6 | 56.88 | 55.51 | 655504 |
| 1740526500 | 56.71 | 0.82 | 1.47 | 55.93 | 57.14 | 55.705 | 605682 |
| 1740440100 | 55.89 | 0.79 | 1.43 | 55.45 | 56.19 | 55.11 | 844037 |
| 1740180900 | 55.1 | -1.46 | -2.58 | 56.56 | 56.84 | 55.04 | 570017 |
| 1740094500 | 56.56 | -0.1 | -0.18 | 56.56 | 56.865 | 56.16 | 667565 |
| 1740008100 | 56.66 | -1.06 | -1.84 | 57.15 | 57.215 | 56.49 | 380064 |
| 1739921700 | 57.72 | 0.4 | 0.70 | 57.21 | 57.88 | 57.01 | 858783 |
| 1739576100 | 57.32 | -0.59 | -1.02 | 58.1 | 58.47 | 56.855 | 900359 |
| 1739489700 | 57.91 | 0.82 | 1.44 | 57.36 | 58 | 56.84 | 276604 |
| 1739403300 | 57.09 | -0.34 | -0.58 | 56.82 | 57.64 | 56.46 | 832423 |
| 1739316900 | 57.425 | -0.58 | -0.99 | 57.55 | 57.94 | 57.035 | 749154 |
| 1739230500 | 58 | 0.81 | 1.42 | 57.81 | 59.17 | 57.655 | 597402 |
| 1738971300 | 57.19 | -0.03 | -0.05 | 57.45 | 57.45 | 56.63 | 519123 |
| 1738884900 | 57.22 | -0.41 | -0.71 | 57.59 | 57.635 | 56.81 | 857600 |
| 1738798500 | 57.63 | 0.3 | 0.52 | 57.33 | 57.87 | 57.28 | 533978 |
| 1738712100 | 57.33 | 0.66 | 1.16 | 56.8 | 57.45 | 56.42 | 733057 |
| 1738625700 | 56.67 | -0.66 | -1.15 | 56.24 | 56.895 | 55.2 | 1164160 |
| 1738366500 | 57.33 | 0.33 | 0.58 | 57.23 | 57.93 | 56.52 | 708963 |
| 1738280100 | 57 | 0.7 | 1.24 | 56.54 | 57.35 | 56.54 | 895955 |
| 1738193700 | 56.3 | 0.34 | 0.61 | 55.73 | 56.425 | 55.41 | 1030117 |
| 1738107300 | 55.96 | 1.46 | 2.68 | 54.61 | 56.26 | 54.38 | 1003936 |
| 1738020900 | 54.5 | 1.5 | 2.83 | 53.275 | 55.4 | 53.275 | 1405534 |
| 1737761700 | 53 | -4.26 | -7.44 | 54.33 | 54.595 | 52.8442 | 1281378 |
| 1737675300 | 57.26 | 0 | 0.00 | 57.26 | 57.26 | 57.26 | 0 |
| 1737588900 | 57.26 | -6.26 | -9.86 | 60.85 | 61.34 | 56.32 | 2726121 |
| 1737502500 | 63.52 | 0.58 | 0.92 | 63.42 | 64.11 | 63.21 | 658283 |
| 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 | 62.53 | 63.015 | 61.925 | 544611 |
| 1736379300 | 63.33 | -0.82 | -1.28 | 63.92 | 64.159899 | 63.1619 | 303321 |
| 1736292900 | 64.15 | -0.86 | -1.32 | 65.019999 | 65.36 | 63.8901 | 685501 |
| 1736206500 | 65.01 | -0.25 | -0.38 | 65.31 | 65.599999 | 64.83 | 335598 |
| 1735947300 | 65.26 | 0.55 | 0.85 | 64.7 | 65.3 | 64.525 | 307683 |
| 1735860900 | 64.709999 | -0.44 | -0.68 | 65.73 | 65.73 | 64.51 | 213293 |
| 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 | 278563 |
| 1735342500 | 65.48 | -0.91 | -1.38 | 66.349999 | 66.555 | 65.254999 | 217551 |
| 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 | 66.58 | 65.17 | 1957952 |
| 1734737700 | 66.379999 | 0.46 | 0.70 | 65.65 | 67.47 | 65.65 | 2544424 |
| 1734651300 | 65.92 | -0.3 | -0.45 | 66.739999 | 67.3399 | 65.87 | 726106 |
| 1734564900 | 66.22 | -2.64 | -3.83 | 69 | 69.7904 | 65.95 | 491470 |
| 1734478500 | 68.86 | -0.25 | -0.36 | 69.1 | 69.5336 | 68.545 | 365841 |
| 1734392100 | 69.11 | 0.21 | 0.30 | 68.51 | 69.88 | 68.35 | 423470 |
| 1734132900 | 68.9 | -0.73 | -1.05 | 69.33 | 69.69 | 68.505 | 160470 |
| 1734046500 | 69.63 | 0.38 | 0.55 | 69.05 | 69.7 | 68.7019 | 200255 |
| 1733960100 | 69.25 | 0.67 | 0.98 | 69.17 | 69.75 | 68.385 | 536219 |
| 1733873700 | 68.58 | -0.13 | -0.19 | 68.5 | 68.84 | 68.13 | 343080 |
| 1733787300 | 68.71 | -0.24 | -0.35 | 68.74 | 69.41 | 68.3 | 298372 |
| 1733528100 | 68.95 | 0.3 | 0.44 | 69.15 | 69.5855 | 68.63 | 490100 |
| 1733441700 | 68.65 | -1.12 | -1.61 | 69.62 | 69.62 | 68.445 | 614694 |
| 1733355300 | 69.77 | 1.1 | 1.60 | 69.05 | 70.28 | 68.82 | 527930 |
| 1733268900 | 68.67 | 0.36 | 0.53 | 68.12 | 68.73 | 67.5901 | 524809 |
| 1733182500 | 68.31 | -0.1 | -0.15 | 68.01 | 68.61 | 67.42 | 552907 |
| 1732917840 | 68.41 | 0.85 | 1.26 | 67.55 | 68.72 | 67.33 | 331249 |
| 1732750500 | 67.56 | -2.08 | -2.99 | 69.95 | 70.22 | 67.46 | 497375 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
