PRGS - Progress Software Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 16, 2019 38.52 38.92 38.15 38.22 38.22 231,700
Aug 15, 2019 38.23 38.49 37.87 38.09 38.09 158,900
Aug 14, 2019 38.72 38.73 37.91 38.26 38.26 236,400
Aug 13, 2019 39.01 39.92 38.79 39.44 39.44 259,700
Aug 12, 2019 39.20 39.49 38.67 39.01 39.01 172,100
Aug 09, 2019 39.86 40.06 38.74 39.55 39.55 302,200
Aug 08, 2019 39.11 40.35 39.10 40.03 40.03 238,600
Aug 07, 2019 38.31 38.91 37.72 38.70 38.70 412,200
Aug 06, 2019 39.36 40.69 38.38 38.81 38.81 373,400
Aug 05, 2019 40.76 40.76 38.55 39.02 39.02 363,500
Aug 02, 2019 42.46 42.57 41.14 41.84 41.84 215,100
Aug 01, 2019 43.35 44.12 42.53 42.68 42.68 238,100
Jul 31, 2019 43.66 44.07 42.83 43.29 43.29 508,500
Jul 30, 2019 43.15 43.91 43.00 43.60 43.60 253,400
Jul 29, 2019 43.96 44.04 42.56 43.38 43.38 380,300
Jul 26, 2019 44.37 44.76 43.41 43.65 43.65 378,800
Jul 25, 2019 42.39 42.75 42.13 42.65 42.65 275,300
Jul 24, 2019 41.81 42.79 41.72 42.61 42.61 206,500
Jul 23, 2019 41.42 41.77 40.90 41.77 41.77 188,900
Jul 22, 2019 41.44 41.99 41.25 41.27 41.27 234,100
Jul 19, 2019 41.96 42.32 41.20 41.25 41.25 306,100
Jul 18, 2019 42.35 42.85 41.46 42.03 42.03 226,600
Jul 17, 2019 42.15 42.91 41.85 42.45 42.45 359,900
Jul 16, 2019 41.47 41.47 40.33 40.55 40.55 261,500
Jul 15, 2019 41.91 42.00 41.07 41.58 41.58 172,600
Jul 12, 2019 41.31 41.82 40.97 41.77 41.77 246,000
Jul 11, 2019 41.26 41.41 40.49 41.33 41.33 229,500
Jul 10, 2019 40.95 41.65 40.95 41.24 41.24 292,600
Jul 09, 2019 39.98 40.91 39.81 40.73 40.73 307,700
Jul 08, 2019 40.65 41.03 40.05 40.17 40.17 249,800
Jul 05, 2019 40.65 40.94 40.04 40.75 40.75 231,200
Jul 03, 2019 40.51 41.04 39.99 40.82 40.82 248,200
Jul 02, 2019 41.57 41.57 39.89 40.52 40.52 640,300
Jul 01, 2019 44.00 44.00 41.14 41.22 41.22 1,001,000
Jun 28, 2019 46.12 47.41 43.56 43.62 43.62 1,925,900
Jun 27, 2019 40.05 40.83 39.89 40.63 40.63 539,600
Jun 26, 2019 39.88 41.05 39.81 39.86 39.86 302,000
Jun 25, 2019 40.43 40.86 39.29 39.47 39.47 438,400
Jun 24, 2019 40.76 40.99 40.20 40.47 40.47 251,000
Jun 21, 2019 42.14 42.14 40.55 40.59 40.59 550,800
Jun 20, 2019 42.66 42.94 41.75 42.40 42.40 237,900
Jun 19, 2019 41.68 42.27 41.00 42.14 42.14 314,300
Jun 18, 2019 41.54 42.17 41.44 41.62 41.62 216,500
Jun 17, 2019 41.14 41.71 41.09 41.23 41.23 162,800
Jun 14, 2019 41.60 41.61 40.98 41.18 41.18 109,100
Jun 13, 2019 42.02 42.40 41.43 41.65 41.65 223,700
Jun 12, 2019 41.10 41.80 40.74 41.72 41.72 183,700
Jun 11, 2019 42.11 42.62 40.82 41.07 41.07 252,500
Jun 10, 2019 41.45 42.87 41.45 41.76 41.76 234,700
Jun 07, 2019 41.14 41.77 40.79 41.23 41.23 168,500
Jun 06, 2019 41.03 41.54 40.69 41.00 41.00 162,600
Jun 05, 2019 41.79 42.03 40.52 41.32 41.32 189,200
Jun 04, 2019 40.08 41.60 39.98 41.54 41.54 755,500
Jun 03, 2019 40.98 41.01 39.26 39.60 39.60 374,400
May 31, 2019 41.83 41.85 40.71 40.96 40.96 286,100
May 31, 2019 0.155 Dividend
May 30, 2019 42.16 42.86 42.13 42.49 42.34 181,200
May 29, 2019 42.36 42.48 41.76 42.14 41.99 200,600
May 28, 2019 42.21 43.20 42.21 42.71 42.55 356,400
May 24, 2019 42.47 42.94 41.91 42.20 42.05 135,500
May 23, 2019 42.58 43.05 41.84 42.19 42.04 421,100
May 22, 2019 43.29 43.36 42.99 43.15 42.99 129,800
May 21, 2019 42.91 43.38 42.89 43.34 43.18 508,400
May 20, 2019 42.77 43.15 42.14 42.59 42.43 261,400
May 17, 2019 43.20 43.73 42.88 43.25 43.09 224,000
May 16, 2019 42.59 43.90 42.36 43.59 43.43 220,900
May 15, 2019 42.14 42.74 41.61 42.46 42.31 870,400
May 14, 2019 42.34 42.69 42.14 42.43 42.28 288,200
May 13, 2019 43.03 43.03 42.08 42.24 42.09 585,300
May 10, 2019 43.66 44.00 42.66 43.78 43.62 279,200
May 09, 2019 43.82 44.26 42.84 44.00 43.84 695,800
May 08, 2019 44.83 45.25 43.99 44.08 43.92 691,500
May 07, 2019 45.09 45.24 44.45 45.08 44.92 865,400
May 06, 2019 45.01 46.04 44.75 45.43 45.26 354,100
May 03, 2019 45.33 45.79 45.16 45.76 45.59 531,800
May 02, 2019 45.06 45.76 44.80 45.15 44.99 541,000
May 01, 2019 45.64 45.64 44.73 45.01 44.85 431,600
Apr 30, 2019 45.45 45.81 45.21 45.61 45.44 558,400
Apr 29, 2019 45.44 45.89 45.27 45.55 45.38 152,300
Apr 26, 2019 45.28 45.66 44.93 45.46 45.29 320,400
Apr 25, 2019 46.18 46.18 44.71 45.35 45.18 308,500
Apr 24, 2019 45.94 46.35 45.83 46.13 45.96 281,300
Apr 23, 2019 45.24 45.94 45.24 45.92 45.75 431,400
Apr 22, 2019 44.41 45.27 44.41 45.23 45.07 292,100
Apr 18, 2019 45.09 45.09 44.35 44.65 44.49 439,300
Apr 17, 2019 45.65 45.90 45.05 45.30 45.13 647,700
Apr 16, 2019 46.02 46.10 45.13 45.41 45.24 298,700
Apr 15, 2019 45.72 46.48 45.63 45.81 45.64 285,800
Apr 12, 2019 45.61 45.92 45.36 45.90 45.73 272,000
Apr 11, 2019 45.72 45.84 45.42 45.48 45.31 330,800
Apr 10, 2019 44.59 45.73 44.59 45.59 45.42 322,200
Apr 09, 2019 44.60 45.00 44.52 44.55 44.39 621,200
Apr 08, 2019 44.97 44.99 44.27 44.81 44.65 249,900
Apr 05, 2019 44.48 45.23 44.41 45.11 44.95 1,074,400
Apr 04, 2019 45.31 45.31 43.81 44.32 44.16 392,700
Apr 03, 2019 44.93 45.45 44.71 45.23 45.07 1,001,500
Apr 02, 2019 45.13 45.39 44.35 44.66 44.50 549,500
Apr 01, 2019 44.55 45.37 43.76 45.20 45.04 1,502,500
Mar 29, 2019 46.40 47.60 43.52 44.37 44.21 3,073,400
Mar 28, 2019 37.13 38.39 36.97 38.32 38.18 864,000
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...