PRGS - PROGRESS SOFTWARE CORP /MA
39.49
-0.220 -0.557%
Share volume: 585,811
Last Updated: 03-06-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$39.71
-0.22
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $39.00 | $39.00 | $39.77 | $39.77 | $38.30 | $38.30 | $39.49 | $39.49 | 585,811 | $585,811.00 |
| 03-05-2026 | $38.62 | $38.62 | $39.95 | $39.95 | $38.47 | $38.47 | $39.71 | $39.71 | 559,084 | $559,084.00 |
| 03-04-2026 | $38.98 | $38.98 | $39.20 | $39.20 | $38.00 | $38.00 | $38.70 | $38.70 | 493,018 | $493,018.00 |
| 03-03-2026 | $37.51 | $37.51 | $39.79 | $39.79 | $36.47 | $36.47 | $38.88 | $38.88 | 860,648 | $860,648.00 |
| 03-02-2026 | $41.00 | $41.00 | $41.79 | $41.79 | $37.42 | $37.42 | $38.56 | $38.56 | 1,435,876 | $1,435,876.00 |
| 02-27-2026 | $41.50 | $41.50 | $42.22 | $42.22 | $40.75 | $40.75 | $41.88 | $41.88 | 810,652 | $810,652.00 |
| 02-26-2026 | $41.42 | $41.42 | $42.52 | $42.52 | $41.00 | $41.00 | $42.09 | $42.09 | 809,845 | $809,845.00 |
| 02-25-2026 | $42.11 | $42.11 | $42.29 | $42.29 | $40.51 | $40.51 | $41.01 | $41.01 | 1,488,163 | $1,488,163.00 |
| 02-24-2026 | $41.08 | $41.08 | $43.06 | $43.06 | $39.79 | $39.79 | $40.97 | $40.97 | 2,209,555 | $2,209,555.00 |
| 02-23-2026 | $39.62 | $39.62 | $41.81 | $41.81 | $38.64 | $38.64 | $40.84 | $40.84 | 3,005,560 | $3,005,560.00 |