Progress Software Corporation - Common Stock (PRGS)

Historical Prices For Progress Software Corporation - Common Stock (PRGS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	56.92	59.34	56.70	58.98	1,277,725	58.98
4/01/2025	54.50	57.96	54.35	57.76	2,603,150	57.76
3/31/2025	51.25	52.00	50.68	51.51	1,293,021	51.51
3/28/2025	53.63	53.63	51.35	51.39	987,074	51.39
3/27/2025	54.16	54.27	53.43	53.52	615,899	53.52
3/26/2025	55.04	55.74	53.80	54.25	684,595	54.25
3/25/2025	54.95	55.48	54.58	55.16	1,020,126	55.16
3/24/2025	54.90	55.68	54.42	55.00	764,314	55.00
3/21/2025	53.94	54.80	53.74	54.43	2,121,610	54.43
3/20/2025	55.04	55.49	54.08	54.22	373,727	54.22
3/19/2025	55.61	56.26	54.81	55.41	413,287	55.41
3/18/2025	54.95	55.72	54.52	55.65	379,311	55.65
3/17/2025	55.20	55.90	54.66	55.35	492,220	55.35
3/14/2025	53.88	55.46	53.73	55.23	859,102	55.23
3/13/2025	54.34	54.42	53.59	53.69	447,673	53.69
3/12/2025	55.29	55.47	54.46	54.57	530,184	54.57
3/11/2025	56.25	56.25	54.91	55.14	576,555	55.14
3/10/2025	56.94	57.40	55.87	56.24	514,338	56.24
3/07/2025	55.46	57.31	55.21	57.23	679,491	57.23
3/06/2025	55.41	56.07	54.91	55.61	529,606	55.61
3/05/2025	54.89	56.17	54.89	55.90	491,111	55.90
3/04/2025	53.77	55.31	53.65	54.98	450,164	54.98
3/03/2025	54.79	54.99	53.93	54.04	800,535	54.04
2/28/2025	54.40	54.97	53.91	54.64	801,813	54.64
2/27/2025	55.60	55.68	54.28	54.31	504,774	54.31
2/26/2025	56.60	56.88	55.51	55.53	655,504	55.53
2/25/2025	55.93	57.14	55.70	56.71	605,682	56.71
2/24/2025	55.45	56.19	55.11	55.89	844,038	55.89
2/21/2025	56.56	56.84	55.04	55.10	570,017	55.10
2/20/2025	56.56	56.87	56.16	56.56	667,565	56.56
2/19/2025	57.15	57.22	56.49	56.66	380,064	56.66
2/18/2025	57.21	57.88	56.91	57.72	861,281	57.72
2/14/2025	58.10	58.47	56.85	57.32	900,359	57.32
2/13/2025	57.36	58.00	56.84	57.91	278,365	57.91
2/12/2025	56.82	57.64	56.46	57.09	832,423	57.09
2/11/2025	57.55	57.94	57.03	57.42	748,746	57.42
2/10/2025	57.81	59.17	57.66	58.00	597,402	58.00
2/07/2025	57.45	57.45	56.63	57.19	519,123	57.19
2/06/2025	57.59	57.63	56.81	57.22	857,600	57.22
2/05/2025	57.33	57.87	57.28	57.63	533,978	57.63
2/04/2025	56.80	57.45	56.42	57.33	733,057	57.33
2/03/2025	56.24	56.90	55.20	56.67	1,164,160	56.67
1/31/2025	57.23	57.93	56.52	57.33	708,998	57.33
1/30/2025	56.54	57.35	56.54	57.00	900,357	57.00
1/29/2025	55.70	56.42	55.41	56.30	1,030,117	56.30
1/28/2025	54.61	56.26	54.38	55.96	1,004,845	55.96
1/27/2025	53.10	55.40	53.10	54.50	1,418,976	54.50
1/24/2025	54.33	54.59	52.84	53.00	1,284,071	53.00
1/23/2025	56.82	57.27	53.75	54.12	2,109,546	54.12
1/22/2025	60.85	61.34	56.32	57.26	2,876,144	57.26
1/21/2025	63.42	64.11	63.21	63.52	660,466	63.52
1/17/2025	64.30	64.43	62.82	62.94	473,697	62.94
1/16/2025	63.34	64.34	63.34	63.72	439,553	63.72
1/15/2025	63.20	63.43	62.42	63.34	440,461	63.34
1/14/2025	62.25	63.05	62.23	62.49	499,749	62.49
1/13/2025	61.84	62.47	61.76	62.09	384,092	62.09
1/10/2025	62.53	63.02	61.92	62.20	544,611	62.20
1/08/2025	63.92	64.16	63.16	63.33	303,321	63.33
1/07/2025	65.02	65.36	63.89	64.15	685,485	64.15
1/06/2025	65.31	65.60	64.83	65.01	335,618	65.01
1/03/2025	64.70	65.30	64.53	65.26	307,683	65.26