PRGS - PROGRESS SOFTWARE CORP /MA
60.9
-0.860 -1.412%
Share volume: 386,269
Last Updated: 05-09-2025
Computer Software/Services – Computer Programming And Data Processing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$61.76
-0.86
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $61.59 | $61.59 | $61.69 | $61.69 | $60.78 | $60.78 | $60.90 | $60.90 | 386,269 | $386,269.00 |
| 05-08-2025 | $61.21 | $61.21 | $62.24 | $62.24 | $60.74 | $60.74 | $61.76 | $61.76 | 331,585 | $331,585.00 |
| 05-07-2025 | $60.80 | $60.80 | $61.31 | $61.31 | $60.57 | $60.57 | $61.02 | $61.02 | 270,841 | $270,841.00 |
| 05-06-2025 | $60.30 | $60.30 | $61.04 | $61.04 | $60.04 | $60.04 | $60.73 | $60.73 | 524,008 | $524,008.00 |
| 05-05-2025 | $60.61 | $60.61 | $61.43 | $61.43 | $60.61 | $60.61 | $60.68 | $60.68 | 286,563 | $286,563.00 |
| 05-02-2025 | $60.86 | $60.86 | $61.32 | $61.32 | $60.54 | $60.54 | $61.14 | $61.14 | 501,550 | $501,550.00 |
| 05-01-2025 | $60.60 | $60.60 | $60.89 | $60.89 | $59.99 | $59.99 | $60.13 | $60.13 | 348,069 | $348,069.00 |
| 04-30-2025 | $59.33 | $59.33 | $60.09 | $60.09 | $58.84 | $58.84 | $59.96 | $59.96 | 518,828 | $518,828.00 |
| 04-29-2025 | $59.10 | $59.10 | $60.00 | $60.00 | $59.10 | $59.10 | $59.89 | $59.89 | 441,176 | $441,176.00 |
| 04-28-2025 | $59.19 | $59.19 | $59.69 | $59.69 | $58.62 | $58.62 | $59.18 | $59.18 | 272,317 | $272,317.00 |
