Progress Software (PRGS) Stock Chart & Stock Price History → Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad) Free PRGS Stock Alerts $51.10 -0.24 (-0.47%) (As of 05/8/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Progress Software Stock Price Performance5 Day Performance+1.17%1 Month Performance+1.27%3 Month Performance-10.94%6 Month Performance-2.65%Year-To-Date Performance-5.89%1 Year Performance-5.12% 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 Email Address Ad Behind the MarketsCould this Tiny Biotech End Disease Forever?Imagine a revolutionary treatment capable of editing out ANY disease. By literally "cutting" the genetic instructions that cause illness, and "pasting" in corrected DNA to restore perfect health.Access my full "Cut & Paste" profit analysis now. PRGS Stock Chart for Wednesday, May, 8, 2024 PRGS Chart by TradingView Progress Software Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/08/2024$51.34$51.10-0.47%$51.32$50.96145,450 shs$2.21 billion05/07/2024$51.19$51.34+0.29%$51.44$50.89252,394 shs$2.22 billion05/06/2024$50.51$51.19+1.35%$51.23$50.67171,702 shs$2.21 billion05/03/2024$50.44$50.51+0.14%$50.73$50.19217,718 shs$2.18 billion05/02/2024$50.11$50.44+0.66%$50.53$50.08228,967 shs$2.21 billion05/01/2024$49.82$50.11+0.58%$50.76$49.79372,218 shs$2.20 billion Get the Latest News and Ratings for PRGS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Progress Software and its competitors with MarketBeat's FREE daily newsletter. 04/30/2024$50.19$49.82-0.74%$50.08$49.72601,517 shs$2.19 billion04/29/2024$50.34$50.19-0.30%$50.71$50.14284,134 shs$2.20 billion04/26/2024$50.70$50.34-0.71%$51.10$50.18277,693 shs$2.21 billion04/25/2024$51.63$50.70-1.80%$51.27$50.52354,258 shs$2.22 billion04/24/2024$51.43$51.63+0.39%$51.77$51.31433,788 shs$2.27 billion04/23/2024$51.19$51.43+0.47%$51.81$50.81638,892 shs$2.26 billion04/22/2024$50.41$51.19+1.55%$51.29$50.50451,113 shs$2.25 billion04/19/2024$50.19$50.41+0.44%$50.48$49.96468,779 shs$2.21 billion04/18/2024$50.59$50.19-0.79%$50.68$50.06559,952 shs$2.20 billion04/17/2024$50.72$50.59-0.26%$51.07$50.28635,500 shs$2.22 billion04/16/2024$50.06$50.72+1.32%$51.05$49.00553,495 shs$2.23 billion04/15/2024$50.98$50.06-1.80%$51.13$50.04382,373 shs$2.20 billion04/12/2024$51.67$50.98-1.34%$51.64$50.82396,093 shs$2.24 billion04/11/2024$50.99$51.67+1.33%$52.13$50.85608,205 shs$2.27 billion04/10/2024$51.31$50.99-0.62%$51.46$50.34506,939 shs$2.24 billion04/09/2024$50.46$51.31+1.68%$51.61$50.72803,769 shs$2.25 billion04/08/2024$50.87$50.46-0.81%$51.19$50.40267,154 shs$2.21 billion04/05/2024$51.06$50.87-0.37%$51.39$50.86297,633 shs$2.23 billion04/04/2024$51.60$51.06-1.05%$52.33$50.98470,184 shs$2.21 billion04/03/2024$52.19$51.60-1.13%$52.43$51.45461,040 shs$2.23 billion04/02/2024$52.78$52.19-1.12%$52.54$51.70756,243 shs$2.26 billion04/01/2024$53.31$52.78-0.99%$53.81$52.131.10 million shs$2.28 billion03/29/2024$53.31$53.31$53.83$52.601.20 million shs$2.34 billion03/28/2024$52.63$53.31+1.29%$53.83$52.621.20 million shs$2.34 billion03/27/2024$52.65$52.63-0.04%$53.20$51.502.29 million shs$2.31 billion03/26/2024$52.76$52.65-0.21%$53.26$51.971.48 million shs$2.31 billion03/25/2024$52.48$52.76+0.53%$53.33$52.171.39 million shs$2.32 billion03/22/2024$52.89$52.48-0.78%$52.98$52.21839,701 shs$2.30 billion03/21/2024$52.98$52.89-0.17%$53.90$52.74420,769 shs$2.32 billion03/20/2024$53.01$52.98-0.06%$53.47$52.74321,900 shs$2.32 billion03/19/2024$52.82$53.01+0.36%$53.87$52.72566,834 shs$2.33 billion03/18/2024$52.58$52.82+0.46%$53.01$52.40365,169 shs$2.32 billion03/15/2024$52.94$52.58-0.68%$52.88$52.33642,637 shs$2.31 billion03/14/2024$53.67$52.94-1.36%$53.75$52.79256,658 shs$2.32 billionCould this Tiny Biotech End Disease Forever? (Ad)Imagine a revolutionary treatment capable of editing out ANY disease. By literally "cutting" the genetic instructions that cause illness, and "pasting" in corrected DNA to restore perfect health.Access my full "Cut & Paste" profit analysis now.03/13/2024$53.74$53.67-0.13%$54.15$53.57346,287 shs$2.36 billion03/12/2024$53.80$53.74-0.11%$54.20$53.69243,911 shs$2.36 billion03/11/2024$53.89$53.80-0.17%$53.88$53.40340,983 shs$2.36 billion03/08/2024$53.91$53.89-0.04%$54.57$53.80426,002 shs$2.36 billion03/07/2024$53.07$53.91+1.58%$54.24$52.81352,479 shs$2.37 billion03/06/2024$52.54$53.07+1.01%$53.52$52.65683,338 shs$2.33 billion03/05/2024$52.40$52.54+0.27%$52.89$51.98752,912 shs$2.31 billion03/04/2024$53.35$52.40-1.78%$53.30$52.23579,811 shs$2.30 billion03/01/2024$53.36$53.35-0.02%$53.49$52.19591,108 shs$2.34 billion02/29/2024$52.66$53.36+1.33%$54.09$52.71895,414 shs$2.34 billion02/28/2024$53.13$52.66-0.88%$54.00$52.474.58 million shs$2.31 billion02/27/2024$56.07$53.13-5.24%$54.66$53.072.40 million shs$2.33 billion02/26/2024$56.49$56.07-0.74%$56.51$55.84344,404 shs$2.46 billion02/23/2024$54.80$56.49+3.08%$56.55$54.62266,026 shs$2.48 billion02/22/2024$54.68$54.80+0.22%$55.24$54.45598,449 shs$2.40 billion02/21/2024$55.56$54.68-1.58%$55.10$54.11277,261 shs$2.40 billion02/20/2024$56.12$55.56-1.00%$56.03$55.48270,927 shs$2.44 billion02/19/2024$56.12$56.12$56.95$55.82259,800 shs$2.46 billion02/16/2024$56.35$56.12-0.41%$56.95$55.88259,691 shs$2.46 billion02/15/2024$55.46$56.35+1.60%$56.47$55.81289,545 shs$2.47 billion02/14/2024$54.98$55.46+0.87%$55.64$54.96250,041 shs$2.43 billion02/13/2024$56.72$54.98-3.07%$56.25$54.66393,536 shs$2.41 billion02/12/2024$57.14$56.72-0.74%$57.33$56.71200,789 shs$2.49 billion02/09/2024$57.38$57.14-0.42%$57.60$57.00408,938 shs$2.51 billion02/08/2024$56.81$57.38+1.00%$57.40$56.59254,226 shs$2.52 billion02/07/2024$57.45$56.81-1.11%$57.57$56.77317,182 shs$2.49 billion Related Companies: C3.ai Stock Chart Upland Software Stock Chart Commvault Systems Stock Chart Qualys Stock Chart Semrush Stock Chart Appian Stock Chart Intapp Stock Chart SolarWinds Stock Chart AvidXchange Stock Chart PagerDuty Stock Chart Receive PRGS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Progress Software and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PRGS) was last updated on 5/8/2024 by MarketBeat.com Staff From Our PartnersThe #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique WaySmallcaps DailyTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaAI “wealth window” is closing June 25thParadigm PressGold Set to EXPLODE!Gold Safe ExchangeCharles Payne Demystifies OptionsUnstoppable ProsperityThe AI Stock that’s Disrupting Every IndustryStockEarningsShocking: One AI startup's revenue could surge 4,735%Manward PressThe 2024 Gold Rush: Unleashing Market PotentialPriority Gold Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Progress Software Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.