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 | 0.29 | 0.52479189287 | 55.26 | 57.4 | 54.96 | 388046 | 56.25203781 | CS |
| 4 | 6.52 | 13.2979808281 | 49.03 | 57.4 | 48 | 493052 | 54.06891831 | CS |
| 12 | 5.18 | 10.2838991463 | 50.37 | 57.4 | 48 | 439103 | 51.60592226 | CS |
| 26 | -2.83 | -4.847550531 | 58.38 | 60.325 | 48 | 534227 | 52.73303212 | CS |
| 52 | -2.51 | -4.32311401998 | 58.06 | 62.34 | 48 | 417215 | 53.62638088 | CS |
| 156 | 9.33 | 20.1860666378 | 46.22 | 62.34 | 40.3262 | 351871 | 51.54465374 | CS |
| 260 | 14.11 | 34.0492277992 | 41.44 | 62.34 | 28.09 | 344530 | 47.21303604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 55.54 | -0.89 | -1.58 | 56.44 | 56.44 | 55.225 | 394473 |
| 1721342100 | 56.43 | -0.59 | -1.03 | 57.07 | 57.4 | 56.005 | 372655 |
| 1721255700 | 57.02 | 0.49 | 0.87 | 55.93 | 57.02 | 55.93 | 512820 |
| 1721169300 | 56.53 | 1.41 | 2.56 | 55.56 | 56.56 | 55.21 | 412418 |
| 1721082900 | 55.12 | -0.01 | -0.02 | 55.26 | 55.68 | 54.96 | 262234 |
| 1720823700 | 55.13 | 0.19 | 0.35 | 55.14 | 55.62 | 54.53 | 312807 |
| 1720737300 | 54.94 | 1.57 | 2.94 | 54.05 | 55.01 | 53.66 | 330385 |
| 1720650900 | 53.37 | -0.42 | -0.78 | 53.81 | 53.81 | 52.99 | 349591 |
| 1720564500 | 53.79 | -0.57 | -1.05 | 54.36 | 54.44 | 53.38 | 217026 |
| 1720478100 | 54.36 | -0.72 | -1.31 | 55 | 55.09 | 54.33 | 268298 |
| 1720218900 | 55.08 | 0.65 | 1.19 | 54.28 | 55.115 | 54.16 | 234603 |
| 1720040640 | 54.43 | -0.41 | -0.75 | 54.72 | 54.85 | 54 | 183589 |
| 1719959700 | 54.84 | 1.29 | 2.41 | 53.53 | 54.84 | 52.8201 | 340999 |
| 1719873300 | 53.55 | -0.69 | -1.27 | 54.09 | 54.23 | 52.885 | 458179 |
| 1719614100 | 54.24 | 0 | 0.00 | 54.24 | 54.24 | 54.24 | 0 |
| 1719527700 | 54.24 | -0.7 | -1.27 | 54.76 | 54.9 | 52.9 | 904586 |
| 1719441300 | 54.94 | 6.24 | 12.81 | 48 | 54.99 | 48 | 1592610 |
| 1719354900 | 48.7 | -0.28 | -0.57 | 49.16 | 49.26 | 48.51 | 799200 |
| 1719268500 | 48.98 | 0.05 | 0.10 | 49.03 | 49.51 | 48.82 | 469904 |
| 1719009300 | 48.93 | 0.73 | 1.51 | 48.47 | 49.245 | 48.47 | 1216434 |
| 1718922900 | 48.2 | -0.77 | -1.57 | 48.81 | 49.0339 | 48.16 | 416711 |
| 1718750100 | 48.97 | -0.53 | -1.07 | 49.44 | 49.58 | 48.79 | 1678093 |
| 1718663700 | 49.5 | -0.03 | -0.06 | 49.45 | 49.6 | 49.09 | 274560 |
| 1718404500 | 49.53 | -0.49 | -0.98 | 49.95 | 50.1 | 49.51 | 342402 |
| 1718318100 | 50.02 | -0.55 | -1.09 | 50.36 | 50.37 | 49.98 | 329601 |
| 1718231700 | 50.57 | 0.1 | 0.20 | 51.17 | 51.37 | 50.369 | 666217 |
| 1718145300 | 50.47 | 0.79 | 1.59 | 49.53 | 50.52 | 49.38 | 394212 |
| 1718058900 | 49.68 | -0.48 | -0.96 | 49.58 | 49.98 | 49.37 | 324657 |
| 1717799700 | 50.16 | 0.1 | 0.20 | 49.68 | 50.24 | 49.68 | 237774 |
| 1717713300 | 50.06 | -0.3 | -0.60 | 50.09 | 50.5 | 49.97 | 482362 |
| 1717626900 | 50.36 | 0.48 | 0.96 | 49.97 | 50.46 | 49.71 | 332679 |
| 1717540500 | 49.88 | -0.34 | -0.68 | 49.9 | 50.345 | 49.62 | 475176 |
| 1717454100 | 50.22 | -0.43 | -0.85 | 50.78 | 50.94 | 50.15 | 328126 |
| 1717194900 | 50.65 | 1.15 | 2.32 | 49.82 | 50.77 | 49.76 | 429555 |
| 1717108500 | 49.5 | -0.21 | -0.42 | 49.65 | 49.78 | 49.12 | 339026 |
| 1717022100 | 49.71 | -0.36 | -0.72 | 49.4 | 50.17 | 48.995 | 745507 |
| 1716935700 | 50.07 | -0.24 | -0.48 | 50.29 | 50.59 | 49.96 | 483846 |
| 1716590100 | 50.31 | -0.27 | -0.53 | 50.62 | 50.715 | 50.05 | 241861 |
| 1716503700 | 50.58 | -0.74 | -1.44 | 51.29 | 51.36 | 50.42 | 200186 |
| 1716417300 | 51.32 | 0.01 | 0.02 | 51.35 | 51.68 | 50.92 | 273349 |
| 1716330900 | 51.31 | -0.33 | -0.64 | 51.77 | 51.84 | 51.07 | 209418 |
| 1716244500 | 51.64 | 0.22 | 0.43 | 51.44 | 51.72 | 50.9 | 362477 |
| 1715985300 | 51.42 | -0.28 | -0.54 | 51.86 | 51.86 | 51.15 | 239588 |
| 1715898900 | 51.7 | 0.27 | 0.52 | 51.32 | 51.9 | 50.93 | 439004 |
| 1715812500 | 51.43 | 0.23 | 0.45 | 51.48 | 51.61 | 51.095 | 609015 |
| 1715726100 | 51.2 | 0.34 | 0.67 | 51.19 | 51.42 | 50.67 | 272343 |
| 1715639700 | 50.86 | -0.09 | -0.18 | 51.29 | 51.55 | 50.76 | 162067 |
| 1715380500 | 50.95 | 0.13 | 0.26 | 50.69 | 51.07 | 50.32 | 703654 |
| 1715294100 | 50.82 | -0.28 | -0.55 | 51.05 | 51.13 | 50.52 | 170694 |
| 1715207700 | 51.1 | -0.24 | -0.47 | 51.03 | 51.32 | 50.96 | 145450 |
| 1715121300 | 51.34 | 0.15 | 0.29 | 51.24 | 51.49 | 50.89 | 252394 |
| 1715034900 | 51.19 | 0.68 | 1.35 | 50.67 | 51.23 | 50.67 | 171702 |
| 1714775700 | 50.51 | 0.07 | 0.14 | 50.73 | 50.73 | 50.18 | 232319 |
| 1714689300 | 50.44 | 0.33 | 0.66 | 50.53 | 50.53 | 50.075 | 228967 |
| 1714602900 | 50.11 | 0.29 | 0.58 | 49.99 | 50.76 | 49.79 | 372218 |
| 1714516500 | 49.82 | -0.37 | -0.74 | 49.89 | 50.09 | 49.72 | 601517 |
| 1714430100 | 50.19 | -0.15 | -0.30 | 50.37 | 50.71 | 50.1393 | 284134 |
| 1714170900 | 50.34 | -0.36 | -0.71 | 50.86 | 51.1 | 50.175 | 277693 |
| 1714084500 | 50.7 | -0.93 | -1.80 | 51.25 | 51.27 | 50.515 | 354258 |
| 1713998100 | 51.63 | 0.2 | 0.39 | 51.34 | 51.77 | 51.28 | 441957 |
| 1713911700 | 51.43 | 0.24 | 0.47 | 51.13 | 51.81 | 50.815 | 638892 |
| 1713825300 | 51.19 | 0.78 | 1.55 | 50.81 | 51.29 | 50.5 | 495413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
