Indicators

Progress Software (NQ: PRGS )

51.64 +0.22 (+0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	53.20	52.87	52.86	53.31	1,215,560	+0.68(+1.29%)
Mar 27, 2024	52.72	53.20	51.50	52.63	2,377,418	-0.02(-0.04%)
Mar 26, 2024	53.20	53.26	51.97	52.65	1,478,800	-0.11(-0.21%)
Mar 25, 2024	52.41	53.33	52.16	52.76	1,388,999	+0.28(+0.53%)
Mar 22, 2024	52.68	52.98	52.21	52.48	839,711	-0.41(-0.78%)
Mar 21, 2024	53.35	53.90	52.74	52.89	420,904	-0.09(-0.17%)
Mar 20, 2024	52.94	53.50	52.74	52.98	321,900	-0.03(-0.06%)
Mar 19, 2024	52.77	53.87	52.72	53.01	566,834	+0.19(+0.36%)
Mar 18, 2024	52.50	53.01	52.40	52.82	365,169	+0.24(+0.46%)
Mar 15, 2024	52.35	52.88	52.33	52.58	649,961	-0.36(-0.68%)
Mar 14, 2024	53.75	53.75	52.79	52.94	256,658	-0.73(-1.36%)
Mar 13, 2024	53.76	54.15	53.57	53.67	346,287	-0.07(-0.13%)
Mar 12, 2024	53.76	54.20	53.69	53.74	243,911	-0.06(-0.11%)
Mar 11, 2024	53.65	53.88	53.40	53.80	363,083	-0.09(-0.17%)
Mar 08, 2024	54.53	54.57	53.80	53.89	426,002	-0.02(-0.04%)
Mar 07, 2024	53.31	54.24	52.81	53.91	352,484	+0.84(+1.58%)
Mar 06, 2024	52.70	53.52	52.65	53.07	683,348	+0.53(+1.01%)
Mar 05, 2024	52.35	52.89	51.98	52.54	775,021	+0.14(+0.27%)
Mar 04, 2024	53.09	53.30	52.23	52.40	579,816	-0.95(-1.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.