PRGS - Progress Software Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 22, 2019 43.29 43.36 43.01 43.15 43.15 109,504
May 21, 2019 42.91 43.38 42.89 43.34 43.34 508,400
May 20, 2019 42.77 43.15 42.14 42.59 42.59 261,400
May 17, 2019 43.20 43.73 42.88 43.25 43.25 224,000
May 16, 2019 42.59 43.90 42.36 43.59 43.59 220,900
May 15, 2019 42.14 42.74 41.61 42.46 42.46 870,400
May 14, 2019 42.34 42.69 42.14 42.43 42.43 288,200
May 13, 2019 43.03 43.03 42.08 42.24 42.24 585,300
May 10, 2019 43.66 44.00 42.66 43.78 43.78 279,200
May 09, 2019 43.82 44.26 42.84 44.00 44.00 695,800
May 08, 2019 44.83 45.25 43.99 44.08 44.08 691,500
May 07, 2019 45.09 45.24 44.45 45.08 45.08 865,400
May 06, 2019 45.01 46.04 44.75 45.43 45.43 354,100
May 03, 2019 45.33 45.79 45.16 45.76 45.76 531,800
May 02, 2019 45.06 45.76 44.80 45.15 45.15 541,000
May 01, 2019 45.64 45.64 44.73 45.01 45.01 431,600
Apr 30, 2019 45.45 45.81 45.21 45.61 45.61 558,400
Apr 29, 2019 45.44 45.89 45.27 45.55 45.55 152,300
Apr 26, 2019 45.28 45.66 44.93 45.46 45.46 320,400
Apr 25, 2019 46.18 46.18 44.71 45.35 45.35 308,500
Apr 24, 2019 45.94 46.35 45.83 46.13 46.13 281,300
Apr 23, 2019 45.24 45.94 45.24 45.92 45.92 431,400
Apr 22, 2019 44.41 45.27 44.41 45.23 45.23 292,100
Apr 18, 2019 45.09 45.09 44.35 44.65 44.65 439,300
Apr 17, 2019 45.65 45.90 45.05 45.30 45.30 647,700
Apr 16, 2019 46.02 46.10 45.13 45.41 45.41 298,700
Apr 15, 2019 45.72 46.48 45.63 45.81 45.81 285,800
Apr 12, 2019 45.61 45.92 45.36 45.90 45.90 272,000
Apr 11, 2019 45.72 45.84 45.42 45.48 45.48 330,800
Apr 10, 2019 44.59 45.73 44.59 45.59 45.59 322,200
Apr 09, 2019 44.60 45.00 44.52 44.55 44.55 621,200
Apr 08, 2019 44.97 44.99 44.27 44.81 44.81 249,900
Apr 05, 2019 44.48 45.23 44.41 45.11 45.11 1,074,400
Apr 04, 2019 45.31 45.31 43.81 44.32 44.32 392,700
Apr 03, 2019 44.93 45.45 44.71 45.23 45.23 1,001,500
Apr 02, 2019 45.13 45.39 44.35 44.66 44.66 549,500
Apr 01, 2019 44.55 45.37 43.76 45.20 45.20 1,502,500
Mar 29, 2019 46.40 47.60 43.52 44.37 44.37 3,073,400
Mar 28, 2019 37.13 38.39 36.97 38.32 38.32 864,000
Mar 27, 2019 37.05 37.21 36.52 37.03 37.03 845,600
Mar 26, 2019 36.43 37.26 36.43 37.13 37.13 572,500
Mar 25, 2019 35.75 36.45 35.68 36.27 36.27 268,400
Mar 22, 2019 37.11 37.11 35.81 35.82 35.82 292,800
Mar 21, 2019 36.84 37.35 36.84 37.15 37.15 586,000
Mar 20, 2019 37.11 37.40 36.89 36.98 36.98 462,000
Mar 19, 2019 37.16 37.39 36.99 37.19 37.19 230,300
Mar 18, 2019 36.73 37.43 36.73 37.05 37.05 249,800
Mar 15, 2019 36.96 37.22 36.65 36.72 36.72 526,000
Mar 14, 2019 37.21 37.54 36.93 36.99 36.99 187,700
Mar 13, 2019 36.81 37.72 36.81 37.25 37.25 423,100
Mar 12, 2019 36.94 36.94 36.66 36.70 36.70 874,800
Mar 11, 2019 36.46 37.13 36.31 36.90 36.90 374,400
Mar 08, 2019 36.17 36.58 35.93 36.37 36.37 480,000
Mar 07, 2019 36.20 36.71 36.11 36.34 36.34 374,100
Mar 06, 2019 36.44 36.61 36.04 36.23 36.23 464,200
Mar 05, 2019 36.47 36.88 36.21 36.38 36.38 492,200
Mar 04, 2019 37.17 37.18 36.32 36.50 36.50 219,100
Mar 01, 2019 36.98 37.28 36.70 37.16 37.16 412,700
Feb 28, 2019 36.97 37.14 36.74 36.78 36.78 467,400
Feb 28, 2019 0.155 Dividend
Feb 27, 2019 37.44 37.72 37.16 37.18 37.02 302,600
Feb 26, 2019 37.88 37.97 37.49 37.51 37.35 243,800
Feb 25, 2019 38.06 38.43 37.84 37.90 37.74 368,200
Feb 22, 2019 37.91 38.03 37.80 37.95 37.79 353,600
Feb 21, 2019 37.36 37.86 37.12 37.85 37.69 260,200
Feb 20, 2019 37.41 37.75 37.27 37.36 37.20 502,400
Feb 19, 2019 37.24 37.54 37.00 37.42 37.26 362,700
Feb 15, 2019 36.98 37.40 36.79 37.32 37.16 300,700
Feb 14, 2019 36.38 37.08 36.38 36.77 36.62 335,800
Feb 13, 2019 37.30 37.46 36.37 36.41 36.26 382,100
Feb 12, 2019 36.68 37.45 36.53 37.31 37.15 322,600
Feb 11, 2019 36.41 36.87 36.26 36.41 36.26 445,000
Feb 08, 2019 36.24 36.57 36.19 36.30 36.15 244,500
Feb 07, 2019 36.60 36.90 36.16 36.40 36.25 277,300
Feb 06, 2019 37.09 37.21 36.71 36.79 36.64 296,100
Feb 05, 2019 36.82 37.31 36.82 37.03 36.88 245,700
Feb 04, 2019 36.43 37.04 36.43 36.75 36.60 454,600
Feb 01, 2019 36.15 36.66 36.09 36.35 36.20 442,900
Jan 31, 2019 35.26 36.40 35.26 36.23 36.08 493,500
Jan 30, 2019 35.43 35.56 35.01 35.32 35.17 549,300
Jan 29, 2019 35.47 36.13 35.39 35.40 35.25 486,100
Jan 28, 2019 34.83 35.74 34.83 35.60 35.45 397,300
Jan 25, 2019 34.71 35.59 34.71 35.21 35.06 462,700
Jan 24, 2019 34.50 34.82 34.31 34.63 34.49 564,700
Jan 23, 2019 34.89 35.49 34.49 34.54 34.40 328,000
Jan 22, 2019 34.14 35.71 34.14 34.73 34.59 573,000
Jan 18, 2019 31.93 34.93 31.83 34.51 34.37 1,534,200
Jan 17, 2019 36.18 36.95 35.86 36.16 36.01 776,200
Jan 16, 2019 36.61 36.77 35.89 36.23 36.08 386,800
Jan 15, 2019 36.19 36.68 36.11 36.53 36.38 290,900
Jan 14, 2019 36.46 36.46 35.58 36.18 36.03 296,400
Jan 11, 2019 36.35 36.75 36.20 36.68 36.53 221,000
Jan 10, 2019 36.40 36.65 35.97 36.48 36.33 248,400
Jan 09, 2019 36.21 36.93 36.17 36.40 36.25 275,300
Jan 08, 2019 35.77 36.37 35.21 36.28 36.13 338,000
Jan 07, 2019 35.23 35.71 35.04 35.44 35.29 427,400
Jan 04, 2019 34.17 35.33 33.12 35.21 35.06 378,900
Jan 03, 2019 34.96 35.16 33.61 33.77 33.63 406,000
Jan 02, 2019 34.95 35.77 33.95 35.32 35.17 349,800
Dec 31, 2018 35.09 35.74 35.01 35.49 35.34 383,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...