Progress Software (PRGS) went public on July 30, 1991, when it opened at a split-adjusted price of $2.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $33.07 | $40.50 | $33.07 | $37.86 | 7,726,600 |
June 2026 | $33.65 | $35.38 | $27.23 | $33.58 | 18,121,500 |
May 2026 | $28.73 | $33.07 | $25.96 | $32.83 | 11,745,400 |
April 2026 | $25.85 | $32.23 | $23.82 | $27.85 | 24,251,100 |
March 2026 | $41.00 | $41.79 | $24.72 | $25.65 | 22,723,720 |
February 2026 | $41.30 | $44.53 | $34.57 | $41.88 | 25,009,276 |
January 2026 | $42.99 | $47.25 | $38.54 | $40.92 | 18,789,465 |
December 2025 | $41.23 | $45.49 | $41.19 | $42.96 | 10,670,933 |
November 2025 | $42.63 | $43.63 | $39.00 | $41.41 | 10,168,984 |
October 2025 | $43.80 | $47.37 | $41.36 | $42.64 | 18,389,538 |
September 2025 | $45.63 | $46.70 | $40.29 | $43.93 | 22,199,590 |
August 2025 | $48.00 | $48.47 | $42.88 | $46.29 | 16,793,320 |
July 2025 | $60.87 | $60.87 | $47.42 | $48.08 | 30,331,505 |
June 2025 | $61.23 | $65.50 | $60.97 | $63.84 | 10,831,995 |
May 2025 | $60.60 | $63.24 | $59.41 | $61.56 | 9,051,182 |
April 2025 | $54.50 | $60.09 | $53.71 | $59.96 | 16,490,988 |
March 2025 | $54.79 | $57.40 | $50.68 | $51.51 | 14,999,459 |
February 2025 | $56.24 | $59.17 | $53.91 | $54.64 | 12,906,128 |
January 2025 | $65.73 | $65.73 | $52.84 | $57.33 | 16,624,276 |
December 2024 | $68.01 | $70.28 | $64.02 | $65.15 | 11,307,957 |
November 2024 | $64.02 | $70.56 | $63.78 | $68.41 | 8,045,779 |
October 2024 | $67.48 | $67.90 | $64.07 | $64.09 | 10,902,192 |
September 2024 | $57.94 | $67.40 | $55.27 | $67.37 | 15,901,482 |
August 2024 | $57.94 | $58.57 | $53.87 | $58.15 | 5,970,946 |
July 2024 | $53.93 | $59.50 | $52.66 | $58.22 | 7,394,202 |