Free Trial

Progress Software (PRGS) Stock Chart & Stock Price History

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free PRGS Stock Alerts
$50.58
-0.74 (-1.44%)
(As of 05/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Progress Software Stock Price Performance

5 Day
Performance
-1.63%
1 Month
Performance
-1.65%
3 Month
Performance
-10.46%
6 Month
Performance
-5.48%
Year-To-Date
Performance
-6.85%
1 Year
Performance
-13.73%
Receive PRGS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Progress Software and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

PRGS Stock Chart for Thursday, May, 23, 2024

PRGS Chart by TradingView

Progress Software Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$51.31$51.32
+0.02%		$51.68$50.92273,458 shs$2.22 billion
05/21/2024$51.64$51.31
-0.64%		$51.55$51.07209,417 shs$2.22 billion
05/20/2024$51.42$51.64
+0.43%		$51.67$50.90362,477 shs$2.23 billion
05/17/2024$51.70$51.42
-0.54%		$51.86$51.15239,587 shs$2.22 billion
05/16/2024$51.43$51.70
+0.52%		$51.90$50.93439,004 shs$2.23 billion
05/15/2024$51.20$51.43
+0.45%		$51.61$51.10609,014 shs$2.22 billion
05/14/2024$50.86$51.20
+0.67%		$51.42$50.67272,341 shs$2.21 billion
05/13/2024$50.95$50.86
-0.18%		$51.50$50.76162,067 shs$2.20 billion
05/10/2024$50.82$50.95
+0.26%		$51.07$50.32703,654 shs$2.20 billion
05/09/2024$51.10$50.82
-0.55%		$51.13$50.52170,694 shs$2.20 billion
05/08/2024$51.34$51.10
-0.47%		$51.32$50.96145,450 shs$2.21 billion
05/07/2024$51.19$51.34
+0.29%		$51.44$50.89252,394 shs$2.22 billion
05/06/2024$50.51$51.19
+1.35%		$51.23$50.67171,702 shs$2.21 billion
05/03/2024$50.44$50.51
+0.14%		$50.73$50.19217,718 shs$2.18 billion
05/02/2024$50.11$50.44
+0.66%		$50.53$50.08228,967 shs$2.21 billion
05/01/2024$49.82$50.11
+0.58%		$50.76$49.79372,218 shs$2.20 billion
04/30/2024$50.19$49.82
-0.74%		$50.08$49.72601,517 shs$2.19 billion
04/29/2024$50.34$50.19
-0.30%		$50.71$50.14284,134 shs$2.20 billion
04/26/2024$50.70$50.34
-0.71%		$51.10$50.18277,693 shs$2.21 billion
04/25/2024$51.63$50.70
-1.80%		$51.27$50.52354,258 shs$2.22 billion
04/24/2024$51.43$51.63
+0.39%		$51.77$51.31433,788 shs$2.27 billion
04/23/2024$51.19$51.43
+0.47%		$51.81$50.81638,892 shs$2.26 billion
04/22/2024$50.41$51.19
+1.55%		$51.29$50.50451,113 shs$2.25 billion
04/19/2024$50.19$50.41
+0.44%		$50.48$49.96468,779 shs$2.21 billion
04/18/2024$50.59$50.19
-0.79%		$50.68$50.06559,952 shs$2.20 billion
04/17/2024$50.72$50.59
-0.26%		$51.07$50.28635,500 shs$2.22 billion
04/16/2024$50.06$50.72
+1.32%		$51.05$49.00553,495 shs$2.23 billion
04/15/2024$50.98$50.06
-1.80%		$51.13$50.04382,373 shs$2.20 billion
04/12/2024$51.67$50.98
-1.34%		$51.64$50.82396,093 shs$2.24 billion
04/11/2024$50.99$51.67
+1.33%		$52.13$50.85608,205 shs$2.27 billion
04/10/2024$51.31$50.99
-0.62%		$51.46$50.34506,939 shs$2.24 billion
04/09/2024$50.46$51.31
+1.68%		$51.61$50.72803,769 shs$2.25 billion
04/08/2024$50.87$50.46
-0.81%		$51.19$50.40267,154 shs$2.21 billion
04/05/2024$51.06$50.87
-0.37%		$51.39$50.86297,633 shs$2.23 billion
04/04/2024$51.60$51.06
-1.05%		$52.33$50.98470,184 shs$2.21 billion
04/03/2024$52.19$51.60
-1.13%		$52.43$51.45461,040 shs$2.23 billion
04/02/2024$52.78$52.19
-1.12%		$52.54$51.70756,243 shs$2.26 billion
04/01/2024$53.31$52.78
-0.99%		$53.81$52.131.10 million shs$2.28 billion
03/29/2024$53.31$53.31$53.83$52.601.20 million shs$2.34 billion
03/28/2024$52.63$53.31
+1.29%		$53.83$52.621.20 million shs$2.34 billion
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/27/2024$52.65$52.63
-0.04%		$53.20$51.502.29 million shs$2.31 billion
03/26/2024$52.76$52.65
-0.21%		$53.26$51.971.48 million shs$2.31 billion
03/25/2024$52.48$52.76
+0.53%		$53.33$52.171.39 million shs$2.32 billion
03/22/2024$52.89$52.48
-0.78%		$52.98$52.21839,701 shs$2.30 billion
03/21/2024$52.98$52.89
-0.17%		$53.90$52.74420,769 shs$2.32 billion
03/20/2024$53.01$52.98
-0.06%		$53.47$52.74321,900 shs$2.32 billion
03/19/2024$52.82$53.01
+0.36%		$53.87$52.72566,834 shs$2.33 billion
03/18/2024$52.58$52.82
+0.46%		$53.01$52.40365,169 shs$2.32 billion
03/15/2024$52.94$52.58
-0.68%		$52.88$52.33642,637 shs$2.31 billion
03/14/2024$53.67$52.94
-1.36%		$53.75$52.79256,658 shs$2.32 billion
03/13/2024$53.74$53.67
-0.13%		$54.15$53.57346,287 shs$2.36 billion
03/12/2024$53.80$53.74
-0.11%		$54.20$53.69243,911 shs$2.36 billion
03/11/2024$53.89$53.80
-0.17%		$53.88$53.40340,983 shs$2.36 billion
03/08/2024$53.91$53.89
-0.04%		$54.57$53.80426,002 shs$2.36 billion
03/07/2024$53.07$53.91
+1.58%		$54.24$52.81352,479 shs$2.37 billion
03/06/2024$52.54$53.07
+1.01%		$53.52$52.65683,338 shs$2.33 billion
03/05/2024$52.40$52.54
+0.27%		$52.89$51.98752,912 shs$2.31 billion
03/04/2024$53.35$52.40
-1.78%		$53.30$52.23579,811 shs$2.30 billion
03/01/2024$53.36$53.35
-0.02%		$53.49$52.19591,108 shs$2.34 billion
02/29/2024$52.66$53.36
+1.33%		$54.09$52.71895,414 shs$2.34 billion
02/28/2024$53.13$52.66
-0.88%		$54.00$52.474.58 million shs$2.31 billion
02/27/2024$56.07$53.13
-5.24%		$54.66$53.072.40 million shs$2.33 billion
02/26/2024$56.49$56.07
-0.74%		$56.51$55.84344,404 shs$2.46 billion
02/23/2024$54.80$56.49
+3.08%		$56.55$54.62266,026 shs$2.48 billion
02/22/2024$54.68$54.80
+0.22%		$55.24$54.45598,449 shs$2.40 billion

Related Companies:
This page (NASDAQ:PRGS) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Write this ticker symbol down…
StocksToTrade
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This could mean the end of the U.S dollar…
Colonial Metals
This military-backed stock “owns” AI market
Porter & Company
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics