PRGS - PROGRESS SOFTWARE CORP /MA
27.46
-2.910 -10.597%
Share volume: 875,313
Last Updated: 04-23-2026
Computer Software/Services – Computer Programming And Data Processing:
0.16%
PREVIOUS CLOSE
CHG
CHG%
$30.37
-2.91
-0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $29.75 | $29.75 | $29.85 | $29.85 | $26.99 | $26.99 | $27.46 | $27.46 | 875,313 | $875,313.00 |
| 04-22-2026 | $30.32 | $30.32 | $30.77 | $30.77 | $29.93 | $29.93 | $30.37 | $30.37 | 565,863 | $565,863.00 |
| 04-21-2026 | $31.34 | $31.34 | $31.90 | $31.90 | $29.96 | $29.96 | $30.07 | $30.07 | 590,092 | $590,092.00 |
| 04-20-2026 | $30.84 | $30.84 | $32.23 | $32.23 | $30.79 | $30.79 | $31.32 | $31.32 | 1,086,747 | $1,086,747.00 |
| 04-17-2026 | $30.97 | $30.97 | $31.31 | $31.31 | $30.22 | $30.22 | $30.93 | $30.93 | 1,665,370 | $1,665,370.00 |
| 04-16-2026 | $29.90 | $29.90 | $30.45 | $30.45 | $29.17 | $29.17 | $29.82 | $29.82 | 1,424,302 | $1,424,302.00 |
| 04-15-2026 | $28.54 | $28.54 | $29.74 | $29.74 | $28.26 | $28.26 | $29.57 | $29.57 | 628,307 | $628,307.00 |
| 04-14-2026 | $27.84 | $27.84 | $28.69 | $28.69 | $27.84 | $27.84 | $28.18 | $28.18 | 700,474 | $700,474.00 |
| 04-13-2026 | $26.45 | $26.45 | $27.87 | $27.87 | $26.45 | $26.45 | $27.73 | $27.73 | 800,863 | $800,863.00 |
| 04-10-2026 | $27.46 | $27.46 | $27.63 | $27.63 | $26.54 | $26.54 | $26.65 | $26.65 | 798,521 | $798,521.00 |