Free Trial

Progress Software (PRGS) Stock Chart & Stock Price History

→ Don’t buy a single NVIDIA share before you see this... (From Behind the Markets) (Ad)
Free PRGS Stock Alerts
$50.65
+1.32 (+2.68%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Progress Software Stock Price Performance

5 Day
Performance
+0.68%
1 Month
Performance
+1.08%
3 Month
Performance
-5.06%
6 Month
Performance
-7.32%
Year-To-Date
Performance
-6.72%
1 Year
Performance
-14.95%
Receive PRGS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Progress Software and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

PRGS Stock Chart for Saturday, June, 1, 2024

PRGS Chart by TradingView

Progress Software Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$49.50$50.65
+2.32%		$50.71$49.76429,555 shs$2.19 billion
05/30/2024$49.71$49.50
-0.42%		$49.78$49.16339,026 shs$2.14 billion
05/29/2024$50.07$49.71
-0.72%		$50.17$49.00745,507 shs$2.15 billion
05/28/2024$50.31$50.07
-0.48%		$50.59$49.96460,123 shs$2.16 billion
05/27/2024$50.31$50.31$50.72$50.05241,800 shs$2.17 billion
05/24/2024$50.58$50.31
-0.53%		$50.72$50.05241,861 shs$2.17 billion
05/23/2024$51.32$50.58
-1.44%		$51.29$50.42200,186 shs$2.19 billion
05/22/2024$51.31$51.32
+0.02%		$51.68$50.92273,458 shs$2.22 billion
05/21/2024$51.64$51.31
-0.64%		$51.55$51.07209,417 shs$2.22 billion
05/20/2024$51.42$51.64
+0.43%		$51.67$50.90362,477 shs$2.23 billion
05/17/2024$51.70$51.42
-0.54%		$51.86$51.15239,587 shs$2.22 billion
05/16/2024$51.43$51.70
+0.52%		$51.90$50.93439,004 shs$2.23 billion
05/15/2024$51.20$51.43
+0.45%		$51.61$51.10609,014 shs$2.22 billion
05/14/2024$50.86$51.20
+0.67%		$51.42$50.67272,341 shs$2.21 billion
05/13/2024$50.95$50.86
-0.18%		$51.50$50.76162,067 shs$2.20 billion
05/10/2024$50.82$50.95
+0.26%		$51.07$50.32703,654 shs$2.20 billion
05/09/2024$51.10$50.82
-0.55%		$51.13$50.52170,694 shs$2.20 billion
05/08/2024$51.34$51.10
-0.47%		$51.32$50.96145,450 shs$2.21 billion
05/07/2024$51.19$51.34
+0.29%		$51.44$50.89252,394 shs$2.22 billion
05/06/2024$50.51$51.19
+1.35%		$51.23$50.67171,702 shs$2.21 billion
05/03/2024$50.44$50.51
+0.14%		$50.73$50.19217,718 shs$2.18 billion
05/02/2024$50.11$50.44
+0.66%		$50.53$50.08228,967 shs$2.21 billion
05/01/2024$49.82$50.11
+0.58%		$50.76$49.79372,218 shs$2.20 billion
04/30/2024$50.19$49.82
-0.74%		$50.08$49.72601,517 shs$2.19 billion
04/29/2024$50.34$50.19
-0.30%		$50.71$50.14284,134 shs$2.20 billion
04/26/2024$50.70$50.34
-0.71%		$51.10$50.18277,693 shs$2.21 billion
04/25/2024$51.63$50.70
-1.80%		$51.27$50.52354,258 shs$2.22 billion
04/24/2024$51.43$51.63
+0.39%		$51.77$51.31433,788 shs$2.27 billion
04/23/2024$51.19$51.43
+0.47%		$51.81$50.81638,892 shs$2.26 billion
04/22/2024$50.41$51.19
+1.55%		$51.29$50.50451,113 shs$2.25 billion
04/19/2024$50.19$50.41
+0.44%		$50.48$49.96468,779 shs$2.21 billion
04/18/2024$50.59$50.19
-0.79%		$50.68$50.06559,952 shs$2.20 billion
04/17/2024$50.72$50.59
-0.26%		$51.07$50.28635,500 shs$2.22 billion
04/16/2024$50.06$50.72
+1.32%		$51.05$49.00553,495 shs$2.23 billion
04/15/2024$50.98$50.06
-1.80%		$51.13$50.04382,373 shs$2.20 billion
04/12/2024$51.67$50.98
-1.34%		$51.64$50.82396,093 shs$2.24 billion
04/11/2024$50.99$51.67
+1.33%		$52.13$50.85608,205 shs$2.27 billion
04/10/2024$51.31$50.99
-0.62%		$51.46$50.34506,939 shs$2.24 billion
04/09/2024$50.46$51.31
+1.68%		$51.61$50.72803,769 shs$2.25 billion
04/08/2024$50.87$50.46
-0.81%		$51.19$50.40267,154 shs$2.21 billion
On June 10, Nvidia makes its next big move (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$51.06$50.87
-0.37%		$51.39$50.86297,633 shs$2.23 billion
04/04/2024$51.60$51.06
-1.05%		$52.33$50.98470,184 shs$2.21 billion
04/03/2024$52.19$51.60
-1.13%		$52.43$51.45461,040 shs$2.23 billion
04/02/2024$52.78$52.19
-1.12%		$52.54$51.70756,243 shs$2.26 billion
04/01/2024$53.31$52.78
-0.99%		$53.81$52.131.10 million shs$2.28 billion
03/29/2024$53.31$53.31$53.83$52.601.20 million shs$2.34 billion
03/28/2024$52.63$53.31
+1.29%		$53.83$52.621.20 million shs$2.34 billion
03/27/2024$52.65$52.63
-0.04%		$53.20$51.502.29 million shs$2.31 billion
03/26/2024$52.76$52.65
-0.21%		$53.26$51.971.48 million shs$2.31 billion
03/25/2024$52.48$52.76
+0.53%		$53.33$52.171.39 million shs$2.32 billion
03/22/2024$52.89$52.48
-0.78%		$52.98$52.21839,701 shs$2.30 billion
03/21/2024$52.98$52.89
-0.17%		$53.90$52.74420,769 shs$2.32 billion
03/20/2024$53.01$52.98
-0.06%		$53.47$52.74321,900 shs$2.32 billion
03/19/2024$52.82$53.01
+0.36%		$53.87$52.72566,834 shs$2.33 billion
03/18/2024$52.58$52.82
+0.46%		$53.01$52.40365,169 shs$2.32 billion
03/15/2024$52.94$52.58
-0.68%		$52.88$52.33642,637 shs$2.31 billion
03/14/2024$53.67$52.94
-1.36%		$53.75$52.79256,658 shs$2.32 billion
03/13/2024$53.74$53.67
-0.13%		$54.15$53.57346,287 shs$2.36 billion
03/12/2024$53.80$53.74
-0.11%		$54.20$53.69243,911 shs$2.36 billion
03/11/2024$53.89$53.80
-0.17%		$53.88$53.40340,983 shs$2.36 billion
03/08/2024$53.91$53.89
-0.04%		$54.57$53.80426,002 shs$2.36 billion
03/07/2024$53.07$53.91
+1.58%		$54.24$52.81352,479 shs$2.37 billion
03/06/2024$52.54$53.07
+1.01%		$53.52$52.65683,338 shs$2.33 billion
03/05/2024$52.40$52.54
+0.27%		$52.89$51.98752,912 shs$2.31 billion
03/04/2024$53.35$52.40
-1.78%		$53.30$52.23579,811 shs$2.30 billion
03/01/2024$53.36$53.35
-0.02%		$53.49$52.19591,108 shs$2.34 billion
02/29/2024$52.66$53.36
+1.33%		$54.09$52.71895,414 shs$2.34 billion

Related Companies:
This page (NASDAQ:PRGS) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
“Financial tsunami is coming to America”
Porter & Company
Nvidia is about to pass Apple
Weiss Ratings
Unlock Explosive Gains with This Defense Stock
Behind the Markets