PRGS - Progress Software Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 17, 2019 40.76 41.09 40.57 40.65 40.65 283,358
Oct 16, 2019 40.07 40.78 39.68 40.57 40.57 297,700
Oct 15, 2019 39.82 40.74 39.60 40.33 40.33 424,100
Oct 14, 2019 39.60 40.06 39.27 39.66 39.66 199,700
Oct 11, 2019 39.41 40.27 39.16 39.71 39.71 218,400
Oct 10, 2019 38.56 39.22 38.48 38.88 38.88 205,300
Oct 09, 2019 38.34 39.08 37.97 38.55 38.55 206,500
Oct 08, 2019 37.26 38.18 36.91 37.85 37.85 266,700
Oct 07, 2019 37.87 38.18 37.41 37.84 37.84 451,500
Oct 04, 2019 37.46 37.95 37.34 37.95 37.95 306,500
Oct 03, 2019 37.06 37.75 36.65 37.35 37.35 283,800
Oct 02, 2019 37.57 37.78 36.78 37.09 37.09 352,700
Oct 01, 2019 38.40 38.79 37.82 38.00 38.00 379,700
Sep 30, 2019 39.25 39.66 37.28 38.06 38.06 696,400
Sep 27, 2019 36.54 39.05 36.11 38.98 38.98 1,901,200
Sep 26, 2019 40.86 42.14 40.22 41.93 41.93 566,500
Sep 25, 2019 39.66 40.61 39.14 40.51 40.51 291,500
Sep 24, 2019 40.76 41.27 39.65 39.72 39.72 243,000
Sep 23, 2019 39.71 40.97 39.58 40.76 40.76 283,100
Sep 20, 2019 40.18 40.33 39.65 40.04 40.04 405,800
Sep 19, 2019 40.15 40.68 40.10 40.25 40.25 130,600
Sep 18, 2019 40.42 40.59 39.51 40.13 40.13 176,600
Sep 17, 2019 40.63 40.63 40.05 40.46 40.46 150,100
Sep 16, 2019 39.32 40.92 39.04 40.82 40.82 263,900
Sep 13, 2019 40.78 41.03 39.57 39.62 39.62 286,800
Sep 12, 2019 40.87 41.66 40.19 40.74 40.74 214,600
Sep 11, 2019 39.92 40.94 39.80 40.92 40.92 267,000
Sep 10, 2019 39.29 40.01 38.72 39.92 39.92 305,800
Sep 09, 2019 38.88 39.50 38.13 39.44 39.44 372,400
Sep 06, 2019 39.43 39.43 38.79 38.84 38.84 151,800
Sep 05, 2019 38.70 39.51 38.69 39.30 39.30 519,200
Sep 04, 2019 37.90 38.20 37.56 38.19 38.19 150,900
Sep 03, 2019 37.42 37.78 37.12 37.44 37.44 327,100
Aug 30, 2019 38.05 38.06 37.28 37.78 37.78 172,900
Aug 29, 2019 37.55 38.20 37.31 37.86 37.86 140,000
Aug 29, 2019 0.155 Dividend
Aug 28, 2019 37.26 37.59 36.80 37.38 37.23 143,200
Aug 27, 2019 38.19 38.42 37.41 37.52 37.36 188,800
Aug 26, 2019 38.21 38.44 37.84 38.09 37.93 158,100
Aug 23, 2019 39.09 39.50 37.75 37.85 37.69 426,200
Aug 22, 2019 39.16 39.58 38.74 39.26 39.10 161,900
Aug 21, 2019 38.94 39.51 38.65 39.14 38.98 174,000
Aug 20, 2019 38.58 39.05 38.52 38.71 38.55 258,200
Aug 19, 2019 38.72 38.95 38.51 38.71 38.55 324,300
Aug 16, 2019 38.52 38.92 38.15 38.22 38.06 231,700
Aug 15, 2019 38.23 38.49 37.87 38.09 37.93 158,900
Aug 14, 2019 38.72 38.73 37.91 38.26 38.10 236,400
Aug 13, 2019 39.01 39.92 38.79 39.44 39.28 259,700
Aug 12, 2019 39.20 39.49 38.67 39.01 38.85 172,100
Aug 09, 2019 39.86 40.06 38.74 39.55 39.39 302,200
Aug 08, 2019 39.11 40.35 39.10 40.03 39.86 238,600
Aug 07, 2019 38.31 38.91 37.72 38.70 38.54 412,200
Aug 06, 2019 39.36 40.69 38.38 38.81 38.65 373,400
Aug 05, 2019 40.76 40.76 38.55 39.02 38.86 363,500
Aug 02, 2019 42.46 42.57 41.14 41.84 41.67 215,100
Aug 01, 2019 43.35 44.12 42.53 42.68 42.50 238,100
Jul 31, 2019 43.66 44.07 42.83 43.29 43.11 508,500
Jul 30, 2019 43.15 43.91 43.00 43.60 43.42 253,400
Jul 29, 2019 43.96 44.04 42.56 43.38 43.20 380,300
Jul 26, 2019 44.37 44.76 43.41 43.65 43.47 378,800
Jul 25, 2019 42.39 42.75 42.13 42.65 42.47 275,300
Jul 24, 2019 41.81 42.79 41.72 42.61 42.43 206,500
Jul 23, 2019 41.42 41.77 40.90 41.77 41.60 188,900
Jul 22, 2019 41.44 41.99 41.25 41.27 41.10 234,100
Jul 19, 2019 41.96 42.32 41.20 41.25 41.08 306,100
Jul 18, 2019 42.35 42.85 41.46 42.03 41.86 211,800
Jul 17, 2019 42.15 42.91 41.85 42.45 42.27 359,900
Jul 16, 2019 41.47 41.47 40.33 40.55 40.38 261,500
Jul 15, 2019 41.91 42.00 41.07 41.58 41.41 172,600
Jul 12, 2019 41.31 41.82 40.97 41.77 41.60 246,000
Jul 11, 2019 41.26 41.41 40.49 41.33 41.16 229,500
Jul 10, 2019 40.95 41.65 40.95 41.24 41.07 292,600
Jul 09, 2019 39.98 40.91 39.81 40.73 40.56 307,700
Jul 08, 2019 40.65 41.03 40.05 40.17 40.00 249,800
Jul 05, 2019 40.65 40.94 40.04 40.75 40.58 231,200
Jul 03, 2019 40.51 41.04 39.99 40.82 40.65 248,200
Jul 02, 2019 41.57 41.57 39.89 40.52 40.35 640,300
Jul 01, 2019 44.00 44.00 41.14 41.22 41.05 1,001,000
Jun 28, 2019 46.12 47.41 43.56 43.62 43.44 1,925,900
Jun 27, 2019 40.05 40.83 39.89 40.63 40.46 539,600
Jun 26, 2019 39.88 41.05 39.81 39.86 39.69 302,000
Jun 25, 2019 40.43 40.86 39.29 39.47 39.31 438,400
Jun 24, 2019 40.76 40.99 40.20 40.47 40.30 251,000
Jun 21, 2019 42.14 42.14 40.55 40.59 40.42 550,800
Jun 20, 2019 42.66 42.94 41.75 42.40 42.22 237,900
Jun 19, 2019 41.68 42.27 41.00 42.14 41.97 314,300
Jun 18, 2019 41.54 42.17 41.44 41.62 41.45 216,500
Jun 17, 2019 41.14 41.71 41.09 41.23 41.06 162,800
Jun 14, 2019 41.60 41.61 40.98 41.18 41.01 109,100
Jun 13, 2019 42.02 42.40 41.43 41.65 41.48 223,700
Jun 12, 2019 41.10 41.80 40.74 41.72 41.55 183,700
Jun 11, 2019 42.11 42.62 40.82 41.07 40.90 252,500
Jun 10, 2019 41.45 42.87 41.45 41.76 41.59 234,700
Jun 07, 2019 41.14 41.77 40.79 41.23 41.06 168,500
Jun 06, 2019 41.03 41.54 40.69 41.00 40.83 162,600
Jun 05, 2019 41.79 42.03 40.52 41.32 41.15 189,200
Jun 04, 2019 40.08 41.60 39.98 41.54 41.37 755,500
Jun 03, 2019 40.98 41.01 39.26 39.60 39.44 374,400
May 31, 2019 41.83 41.85 40.71 40.96 40.79 286,100
May 31, 2019 0.155 Dividend
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...