MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PRGS — Progress Software Corp (DE)
NasdaqProgress Software Corp (DE)
$37.21
+0.01(+0.03%)
- O
- 37.48
- H
- 37.59
- L
- 36.56
- V
- 694.65K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$37.21
Period Return-37.05%
Period High$65.50
Period Low$23.82
Avg Daily Volume803.3K
Total Trading Days365
PRGS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $37.48 | $37.59 | $36.56 | $37.21 | +$0.01 | +0.03% | 694,645 | $37.10 | $36.56 $37.59 |
| Oct 6, 2026 | $37.48 | $38.16 | $36.57 | $37.20 | $-0.02 | -0.04% | 605,009 | $37.17 | $36.57 $38.16 |
| Oct 5, 2026 | $37.00 | $37.35 | $36.30 | $37.22 | +$0.32 | +0.85% | 837,582 | $36.99 | $36.30 $37.35 |
| Oct 2, 2026 | $36.88 | $37.59 | $35.90 | $36.90 | +$0.32 | +0.87% | 1,008,720 | $36.69 | $35.90 $37.59 |
| Oct 1, 2026 | $40.52 | $41.65 | $36.33 | $36.58 | $-3.39 | -8.48% | 1,895,805 | $37.50 | $36.33 $41.65 |
| Sep 30, 2026 | $39.44 | $40.59 | $39.10 | $39.97 | +$0.53 | +1.34% | 1,191,073 | $40.04 | $39.10 $40.59 |
| Sep 29, 2026 | $38.60 | $39.86 | $38.60 | $39.44 | +$0.03 | +0.08% | 472,241 | $39.25 | $38.60 $39.86 |
| Sep 28, 2026 | $38.65 | $39.46 | $37.54 | $39.41 | +$0.07 | +0.18% | 451,128 | $38.96 | $37.54 $39.46 |
| Sep 25, 2026 | $40.16 | $40.77 | $39.31 | $39.34 | $-0.89 | -2.21% | 375,255 | $39.76 | $39.31 $40.77 |
| Sep 24, 2026 | $41.35 | $42.25 | $39.95 | $40.23 | $-0.80 | -1.95% | 407,800 | $40.36 | $39.95 $42.25 |
| Sep 23, 2026 | $40.74 | $41.32 | $40.13 | $41.03 | +$0.41 | +1.01% | 315,442 | $40.98 | $40.13 $41.32 |
| Sep 22, 2026 | $41.14 | $41.23 | $39.57 | $40.62 | +$0.21 | +0.52% | 470,575 | $40.27 | $39.57 $41.23 |
| Sep 21, 2026 | $40.25 | $40.63 | $39.79 | $40.41 | +$0.30 | +0.75% | 417,047 | $40.40 | $39.79 $40.63 |
| Sep 18, 2026 | $40.51 | $40.54 | $39.49 | $40.11 | $-0.74 | -1.81% | 1,344,186 | $40.13 | $39.49 $40.54 |
| Sep 17, 2026 | $41.78 | $42.21 | $40.78 | $40.85 | $-1.00 | -2.39% | 494,193 | $41.13 | $40.78 $42.21 |
| Sep 16, 2026 | $42.68 | $43.20 | $41.64 | $41.85 | $-1.71 | -3.93% | 549,611 | $42.33 | $41.64 $43.20 |
| Sep 15, 2026 | $42.09 | $43.90 | $41.68 | $43.56 | +$0.43 | +1.00% | 583,467 | $43.34 | $41.68 $43.90 |
| Sep 14, 2026 | $41.13 | $43.96 | $40.87 | $43.13 | +$3.21 | +8.04% | 627,849 | $42.77 | $40.87 $43.96 |
| Sep 11, 2026 | $40.63 | $41.21 | $39.82 | $39.92 | $-0.69 | -1.70% | 282,416 | $40.10 | $39.82 $41.21 |
| Sep 10, 2026 | $40.58 | $41.14 | $40.37 | $40.61 | $-0.20 | -0.49% | 383,828 | $40.73 | $40.37 $41.14 |
| Sep 9, 2026 | $42.21 | $42.72 | $40.54 | $40.81 | $-1.37 | -3.24% | 498,029 | $41.10 | $40.54 $42.72 |
| Sep 8, 2026 | $43.29 | $43.29 | $41.35 | $42.18 | $-1.88 | -4.26% | 423,087 | $42.18 | $41.35 $43.29 |
| Sep 4, 2026 | $43.94 | $44.18 | $42.72 | $44.05 | $-0.56 | -1.26% | 364,027 | $43.88 | $42.72 $44.18 |
| Sep 3, 2026 | $44.41 | $45.45 | $43.64 | $44.61 | +$1.28 | +2.95% | 389,594 | $44.53 | $43.64 $45.45 |
| Sep 2, 2026 | $45.22 | $45.80 | $43.23 | $43.33 | $-1.89 | -4.18% | 841,743 | $43.99 | $43.23 $45.80 |
| Sep 1, 2026 | $45.08 | $46.08 | $44.80 | $45.22 | $-1.05 | -2.27% | 1,038,590 | $45.32 | $44.80 $46.08 |
| Aug 31, 2026 | $44.29 | $46.36 | $44.15 | $46.27 | +$1.51 | +3.37% | 677,611 | $45.83 | $44.15 $46.36 |
| Aug 28, 2026 | $45.00 | $45.48 | $44.48 | $44.76 | $-0.46 | -1.02% | 430,445 | $44.83 | $44.48 $45.48 |
| Aug 27, 2026 | $44.07 | $45.48 | $43.93 | $45.22 | +$1.69 | +3.88% | 356,848 | $45.15 | $43.93 $45.48 |
| Aug 26, 2026 | $42.59 | $43.88 | $42.21 | $43.53 | +$0.25 | +0.58% | 380,206 | $43.27 | $42.21 $43.88 |