$PRGS: Progress Software Corporation - Common Stock
2025-10-27 PRGS 2025-10-27 21:07:59 0.00 0.00 -0.61% 2025-10-28 PRGS 2025-10-28 04:03:24 0.00 44.63 -0.61% PRGS 2025-10-28 05:02:28 46.73 44.63 -0.61% PRGS 2025-10-28 08:03:26 46.73 45.56 -0.35% PRGS 2025-10-28 09:02:39 46.54 45.55 -0.35% PRGS 2025-10-28 10:03:16 45.71 45.67 0.00% PRGS 2025-10-28 11:02:18 45.80 45.72 0.09% PRGS 2025-10-28 12:03:22 45.93 45.89 0.43% PRGS 2025-10-28 13:02:40 45.97 45.93 0.52% PRGS 2025-10-28 14:03:15 45.56 45.47 -0.46% PRGS 2025-10-28 15:02:23 45.80 45.70 0.00% PRGS 2025-10-28 16:03:17 46.50 45.21 0.24% PRGS 2025-10-28 20:03:02 0.00 0.00 0.24% 2025-10-29 PRGS 2025-10-29 04:03:11 49.50 44.63 0.24% PRGS 2025-10-29 05:02:20 46.14 45.64 0.24% PRGS 2025-10-29 07:02:16 46.14 45.55 0.24% PRGS 2025-10-29 08:03:10 46.14 45.71 0.24% PRGS 2025-10-29 09:02:20 46.50 44.63 0.24% PRGS 2025-10-29 10:03:08 44.95 44.76 -2.08% PRGS 2025-10-29 11:02:18 44.67 44.62 -2.58% PRGS 2025-10-29 12:03:15 44.64 44.57 -2.65% PRGS 2025-10-29 13:02:18 44.64 44.54 -2.65% PRGS 2025-10-29 14:03:08 44.49 44.32 -3.22% PRGS 2025-10-29 15:02:21 43.45 43.39 -5.23% PRGS 2025-10-29 16:03:16 43.40 42.25 -7.11% PRGS 2025-10-29 17:02:22 43.40 42.25 -6.29% PRGS 2025-10-29 18:03:05 42.66 42.25 -6.29% PRGS 2025-10-29 19:02:15 42.90 42.25 -6.29% PRGS 2025-10-29 20:03:05 0.00 0.00 -6.29% 2025-10-30 PRGS 2025-10-30 04:03:11 42.98 0.00 -6.29% PRGS 2025-10-30 05:02:18 45.00 42.31 -6.29% PRGS 2025-10-30 06:03:12 44.20 41.15 -6.29% PRGS 2025-10-30 07:02:24 44.20 42.01 -6.29% PRGS 2025-10-30 08:03:10 44.20 42.20 0.63% PRGS 2025-10-30 09:02:18 42.68 42.03 0.33% PRGS 2025-10-30 10:03:08 42.83 42.61 0.35% PRGS 2025-10-30 11:02:20 42.73 42.57 0.11% PRGS 2025-10-30 12:03:10 42.45 42.41 -0.22% PRGS 2025-10-30 13:02:25 42.21 42.12 -0.92% PRGS 2025-10-30 14:03:11 42.20 42.04 -1.13% PRGS 2025-10-30 15:02:24 41.57 41.54 -2.16% PRGS 2025-10-30 16:03:15 42.66 41.00 -1.59% PRGS 2025-10-30 17:02:18 42.66 41.02 -1.72% PRGS 2025-10-30 18:03:10 44.20 41.00 -1.41% PRGS 2025-10-30 20:03:14 0.00 0.00 -1.41% 2025-10-31 PRGS 2025-10-31 04:03:14 42.62 0.00 -1.41% PRGS 2025-10-31 05:02:27 50.58 41.43 -1.41% PRGS 2025-10-31 06:03:11 50.58 41.63 -1.41% PRGS 2025-10-31 07:02:24 42.20 41.61 -1.41% PRGS 2025-10-31 08:03:09 42.16 41.66 -1.41% PRGS 2025-10-31 09:02:27 48.84 41.63 -1.41% PRGS 2025-10-31 10:03:13 42.00 41.92 0.26% PRGS 2025-10-31 11:02:21 42.00 41.95 0.38% PRGS 2025-10-31 12:03:12 42.03 41.98 0.40% PRGS 2025-10-31 13:02:23 42.09 41.99 0.42% PRGS 2025-10-31 14:03:27 42.26 42.23 0.96% PRGS 2025-10-31 15:02:21 42.41 42.38 1.34% PRGS 2025-10-31 16:04:55 43.00 41.81 2.26% PRGS 2025-10-31 17:02:18 43.00 41.81 2.30% PRGS 2025-10-31 18:03:12 43.00 41.70 2.30% PRGS 2025-10-31 20:03:07 0.00 0.00 1.63% 2025-11-03 PRGS 2025-11-03 06:03:13 46.67 37.65 1.63% PRGS 2025-11-03 08:03:18 42.99 42.52 1.63% PRGS 2025-11-03 09:02:24 42.99 42.65 1.63% PRGS 2025-11-03 10:03:15 42.89 42.55 0.02% PRGS 2025-11-03 11:02:26 42.77 42.56 0.24% PRGS 2025-11-03 12:03:16 42.22 42.15 -1.03% PRGS 2025-11-03 13:02:30 42.28 42.26 -0.84% PRGS 2025-11-03 14:03:29 42.53 42.44 -0.33% PRGS 2025-11-03 15:02:25 42.47 42.43 -0.43% PRGS 2025-11-03 16:03:17 42.42 42.38 -0.57% PRGS 2025-11-03 17:04:00 43.00 41.85 0.10% PRGS 2025-11-03 18:03:19 43.00 41.85 0.09% PRGS 2025-11-03 19:02:37 43.00 39.60 0.09% PRGS 2025-11-03 21:08:14 0.00 0.00 -1.50% PRGS 2025-11-03 22:08:17 43.00 39.60 0.09% 2025-11-04 PRGS 2025-11-04 05:02:52 49.50 0.00 0.09% PRGS 2025-11-04 06:03:09 42.76 40.71 0.09% PRGS 2025-11-04 07:02:32 49.50 40.71 0.09% PRGS 2025-11-04 08:03:12 42.62 41.84 -2.02% PRGS 2025-11-04 09:02:17 42.68 41.66 -2.02% PRGS 2025-11-04 10:03:12 42.67 41.75 -2.02% PRGS 2025-11-04 11:02:18 43.08 42.91 0.77% PRGS 2025-11-04 12:03:10 42.86 42.67 0.19% PRGS 2025-11-04 13:02:20 42.22 42.17 -1.17% PRGS 2025-11-04 14:03:15 42.16 42.07 -1.31% PRGS 2025-11-04 15:07:01 42.08 42.00 -1.52% PRGS 2025-11-04 16:04:17 42.24 42.20 -1.03% PRGS 2025-11-04 17:02:31 42.95 41.28 -1.27% PRGS 2025-11-04 19:02:43 43.28 41.28 -1.27% 2025-11-05 PRGS 2025-11-05 05:02:31 47.40 0.00 -1.27% PRGS 2025-11-05 06:03:18 47.40 41.70 -1.27% PRGS 2025-11-05 07:02:28 47.40 41.89 -1.27% PRGS 2025-11-05 08:03:36 42.19 41.84 -1.27% PRGS 2025-11-05 09:02:29 42.21 41.93 -1.27% PRGS 2025-11-05 10:03:22 42.38 41.97 -1.27% PRGS 2025-11-05 11:02:25 42.51 42.32 0.84% PRGS 2025-11-05 12:03:09 42.36 42.23 0.35% PRGS 2025-11-05 13:02:20 42.44 42.39 0.68% PRGS 2025-11-05 14:03:11 42.30 42.24 0.30% PRGS 2025-11-05 15:02:30 42.26 42.22 0.28% PRGS 2025-11-05 16:03:25 42.55 42.51 0.94% PRGS 2025-11-05 17:02:22 43.71 42.00 1.71% PRGS 2025-11-05 18:07:59 42.92 42.03 1.73% PRGS 2025-11-05 19:02:27 42.92 42.00 1.88% PRGS 2025-11-05 21:08:30 0.00 0.00 1.88% 2025-11-06 PRGS 2025-11-06 05:02:29 46.60 0.00 1.88% PRGS 2025-11-06 06:03:12 43.11 42.62 1.88% PRGS 2025-11-06 07:02:35 44.49 42.62 1.88% PRGS 2025-11-06 08:03:11 43.11 42.61 1.88% PRGS 2025-11-06 09:02:19 43.11 42.66 1.88% PRGS 2025-11-06 10:03:13 43.03 42.75 1.88% PRGS 2025-11-06 11:02:23 42.34 42.19 -1.26% PRGS 2025-11-06 12:03:09 42.04 41.93 -2.04% PRGS 2025-11-06 13:02:26 42.09 42.01 -1.88% PRGS 2025-11-06 14:03:20 42.14 42.07 -1.85% PRGS 2025-11-06 15:02:41 42.22 42.20 -1.52% PRGS 2025-11-06 16:03:12 42.25 42.19 -1.52% PRGS 2025-11-06 17:02:25 0.00 40.50 -2.11% PRGS 2025-11-06 18:03:10 46.67 41.96 -2.01% PRGS 2025-11-06 19:02:27 46.67 41.96 -1.98% PRGS 2025-11-06 20:03:11 46.67 40.50 -2.08% PRGS 2025-11-06 21:07:13 43.96 40.50 -2.08% 2025-11-07 PRGS 2025-11-07 05:02:31 46.74 41.50 -2.08% PRGS 2025-11-07 06:03:21 42.23 41.69 -2.08% PRGS 2025-11-07 07:02:39 45.59 41.67 -2.08% PRGS 2025-11-07 08:03:13 42.37 41.50 -2.08% PRGS 2025-11-07 09:02:30 42.11 41.50 -2.08% PRGS 2025-11-07 10:03:23 43.94 41.50 -2.08% PRGS 2025-11-07 11:02:24 41.91 41.73 -0.21% PRGS 2025-11-07 12:03:11 42.07 41.99 0.09% PRGS 2025-11-07 13:02:25 42.06 42.02 0.19% PRGS 2025-11-07 14:03:35 42.01 41.97 0.09% PRGS 2025-11-07 15:02:35 42.05 41.95 0.09% PRGS 2025-11-07 16:03:18 42.02 42.00 0.12% PRGS 2025-11-07 17:02:34 43.11 41.21 0.77% PRGS 2025-11-07 18:03:15 43.11 42.29 0.79% PRGS 2025-11-07 19:02:31 47.16 42.29 0.79% PRGS 2025-11-07 21:06:39 0.00 0.00 0.79% 2025-11-10 PRGS 2025-11-10 05:03:55 56.00 41.60 0.79% PRGS 2025-11-10 06:03:31 43.95 41.60 1.10% PRGS 2025-11-10 08:03:21 42.99 41.60 1.10% PRGS 2025-11-10 10:03:15 43.95 42.11 1.10% PRGS 2025-11-10 11:02:34 41.90 41.61 -1.22% PRGS 2025-11-10 12:03:18 41.95 41.75 -1.02% PRGS 2025-11-10 13:02:30 41.79 41.73 -1.29% PRGS 2025-11-10 14:03:19 41.97 41.83 -1.00% PRGS 2025-11-10 15:02:32 42.26 42.22 -0.17% PRGS 2025-11-10 16:03:38 42.35 42.30 0.17% PRGS 2025-11-10 17:02:41 49.06 41.62 0.36% PRGS 2025-11-10 18:03:19 46.50 41.62 0.35% PRGS 2025-11-10 19:02:36 46.50 41.17 0.35% PRGS 2025-11-10 21:05:27 0.00 0.00 0.35% 2025-11-11 PRGS 2025-11-11 05:02:37 46.74 0.00 0.35% PRGS 2025-11-11 06:03:29 42.52 41.01 0.35% PRGS 2025-11-11 07:02:38 42.52 37.50 0.35% PRGS 2025-11-11 08:03:28 42.83 41.15 0.35% PRGS 2025-11-11 09:03:02 42.48 41.15 0.35% PRGS 2025-11-11 10:03:23 42.79 42.06 0.35% PRGS 2025-11-11 11:02:29 43.06 42.89 1.40% PRGS 2025-11-11 12:03:19 42.90 42.81 1.02% PRGS 2025-11-11 13:02:37 42.91 42.86 1.06% PRGS 2025-11-11 14:03:20 43.12 43.10 1.61% PRGS 2025-11-11 15:02:35 43.18 43.15 1.73% PRGS 2025-11-11 16:03:17 43.18 43.11 1.70% PRGS 2025-11-11 17:02:26 47.10 42.28 1.58% PRGS 2025-11-11 18:03:35 47.04 42.28 1.58% PRGS 2025-11-11 20:03:08 47.04 42.91 1.58% PRGS 2025-11-11 21:05:51 0.00 0.00 1.58% 2025-11-12 PRGS 2025-11-12 05:02:35 47.00 0.00 1.58% PRGS 2025-11-12 06:03:20 43.95 43.09 1.58% PRGS 2025-11-12 07:02:28 43.43 43.03 1.58% PRGS 2025-11-12 08:03:16 43.39 42.97 1.58% PRGS 2025-11-12 09:02:26 47.00 39.25 1.58% PRGS 2025-11-12 10:03:18 43.95 42.92 1.58% PRGS 2025-11-12 11:02:23 43.27 43.16 0.19% PRGS 2025-11-12 12:03:11 43.07 42.99 -0.12% PRGS 2025-11-12 13:02:24 43.25 43.12 0.19% PRGS 2025-11-12 14:03:16 43.19 43.12 0.19% PRGS 2025-11-12 15:02:28 43.24 43.22 0.31% PRGS 2025-11-12 16:03:15 43.32 43.27 0.42% PRGS 2025-11-12 17:02:28 43.60 42.06 -0.47% PRGS 2025-11-12 18:03:10 43.60 42.06 -0.46% PRGS 2025-11-12 21:05:11 0.00 0.00 -0.46% PRGS 2025-11-12 22:06:56 43.60 42.06 -0.46% 2025-11-13 PRGS 2025-11-13 06:03:23 43.14 42.59 -0.46% PRGS 2025-11-13 09:02:26 43.14 42.60 -0.46% PRGS 2025-11-13 10:03:17 44.25 38.96 -0.46% PRGS 2025-11-13 11:02:27 42.95 42.87 0.09% PRGS 2025-11-13 12:03:16 43.02 42.93 0.12% PRGS 2025-11-13 13:02:30 42.95 42.84 0.12% PRGS 2025-11-13 14:03:26 43.03 42.93 0.32% PRGS 2025-11-13 15:02:44 42.61 42.51 -0.77% PRGS 2025-11-13 16:03:26 42.31 42.21 -1.55% PRGS 2025-11-13 17:02:29 50.00 38.00 -1.35% PRGS 2025-11-13 18:03:13 46.94 38.00 -1.35% PRGS 2025-11-13 21:05:35 0.00 0.00 -1.35% 2025-11-14 PRGS 2025-11-14 06:03:26 42.42 41.92 -1.35% PRGS 2025-11-14 08:03:22 42.17 41.26 -1.35% PRGS 2025-11-14 09:02:33 42.50 41.26 -1.35% PRGS 2025-11-14 10:03:24 42.13 41.00 -1.35% PRGS 2025-11-14 11:02:24 41.75 41.48 -1.54% PRGS 2025-11-14 12:03:07 41.76 41.68 -1.33% PRGS 2025-11-14 13:02:28 41.86 41.82 -1.03% PRGS 2025-11-14 14:03:21 41.86 41.82 -1.07% PRGS 2025-11-14 15:02:39 41.83 41.78 -1.12% PRGS 2025-11-14 16:03:32 41.88 41.81 -1.12% PRGS 2025-11-14 17:02:40 42.85 41.60 -0.63% PRGS 2025-11-14 18:03:17 42.85 41.60 -0.64% PRGS 2025-11-14 21:08:17 0.00 0.00 -0.64% 2025-11-17 PRGS 2025-11-17 05:02:29 47.40 0.00 -0.64% PRGS 2025-11-17 06:03:18 42.37 41.98 -0.64% PRGS 2025-11-17 07:02:25 42.37 41.91 -0.64% PRGS 2025-11-17 08:03:16 42.39 42.02 0.00% PRGS 2025-11-17 09:02:24 42.39 41.81 0.00% PRGS 2025-11-17 10:03:14 47.10 41.31 0.00% PRGS 2025-11-17 11:02:18 41.30 40.89 -2.25% PRGS 2025-11-17 12:03:12 41.09 41.02 -2.27% PRGS 2025-11-17 13:02:29 41.19 41.15 -2.06% PRGS 2025-11-17 14:03:32 40.43 40.38 -3.76% PRGS 2025-11-17 15:02:30 40.42 40.39 -3.85% PRGS 2025-11-17 16:03:22 40.22 40.18 -4.30% PRGS 2025-11-17 17:03:17 40.58 39.60 -5.27% PRGS 2025-11-17 18:03:12 40.58 39.60 -4.66% PRGS 2025-11-17 20:03:24 40.58 39.60 -3.59% PRGS 2025-11-17 21:07:37 0.00 0.00 -3.59% 2025-11-18 PRGS 2025-11-18 06:03:24 39.94 39.43 -3.59% PRGS 2025-11-18 11:15:59 39.47 39.35 -0.93% PRGS 2025-11-18 12:02:34 39.38 39.34 -1.02% PRGS 2025-11-18 13:03:02 39.56 39.47 -0.71% PRGS 2025-11-18 14:02:40 39.82 39.77 0.05% PRGS 2025-11-18 15:03:05 39.51 39.45 -0.76% PRGS 2025-11-18 16:02:44 39.57 39.52 -0.55% PRGS 2025-11-18 17:03:07 40.00 39.00 0.26% PRGS 2025-11-18 18:02:39 40.00 39.00 0.28% PRGS 2025-11-18 21:13:03 0.00 0.00 0.28% PRGS 2025-11-18 22:03:51 40.00 39.00 0.28% 2025-11-19 PRGS 2025-11-19 05:03:09 47.00 0.00 0.28% PRGS 2025-11-19 06:02:39 40.25 39.59 0.28% PRGS 2025-11-19 07:03:00 40.33 39.59 0.28% PRGS 2025-11-19 08:02:42 40.37 39.59 0.28% PRGS 2025-11-19 09:02:57 40.21 39.85 0.28% PRGS 2025-11-19 10:02:39 40.75 39.45 0.28% PRGS 2025-11-19 11:03:00 40.35 40.14 0.98% PRGS 2025-11-19 12:02:44 39.78 39.68 -0.35% PRGS 2025-11-19 13:03:02 40.16 40.00 0.55% PRGS 2025-11-19 14:02:42 39.73 39.65 -0.45% PRGS 2025-11-19 15:03:03 39.86 39.77 -0.10% PRGS 2025-11-19 16:02:47 39.41 39.36 -1.26% PRGS 2025-11-19 17:02:55 40.00 39.00 -1.18% PRGS 2025-11-19 19:03:11 39.85 39.29 -1.18% PRGS 2025-11-19 20:03:00 40.00 39.50 -1.18% PRGS 2025-11-19 21:10:01 0.00 0.00 -1.18% 2025-11-20 PRGS 2025-11-20 05:02:56 50.00 0.00 -1.18% PRGS 2025-11-20 06:02:39 50.00 37.89 -1.18% PRGS 2025-11-20 07:02:58 50.00 34.65 -1.18% PRGS 2025-11-20 08:02:43 43.42 35.43 -1.18% PRGS 2025-11-20 09:03:09 40.48 38.75 -1.18% PRGS 2025-11-20 10:02:44 40.28 38.81 -1.18% PRGS 2025-11-20 11:03:07 40.03 39.88 1.18% PRGS 2025-11-20 12:02:37 40.25 40.14 1.98% PRGS 2025-11-20 13:03:11 39.96 39.77 1.13% PRGS 2025-11-20 14:02:47 39.66 39.60 0.55% PRGS 2025-11-20 15:03:10 39.56 39.47 0.13% PRGS 2025-11-20 16:02:54 39.82 39.78 1.00% PRGS 2025-11-20 17:03:13 40.90 37.88 0.55% PRGS 2025-11-20 18:03:08 40.42 37.88 0.56% PRGS 2025-11-20 19:03:45 40.42 39.90 0.56% PRGS 2025-11-20 20:03:09 40.42 37.88 1.22% PRGS 2025-11-20 21:08:07 0.00 0.00 1.22% 2025-11-21 PRGS 2025-11-21 06:03:10 50.21 37.89 1.22% PRGS 2025-11-21 07:03:15 39.99 37.89 1.22% PRGS 2025-11-21 08:02:52 39.83 39.43 -0.89% PRGS 2025-11-21 09:03:14 40.89 39.46 -0.89% PRGS 2025-11-21 10:03:55 40.88 38.77 -0.89% PRGS 2025-11-21 11:03:04 39.70 39.31 -0.33% PRGS 2025-11-21 12:02:42 39.61 39.56 0.00% PRGS 2025-11-21 13:03:14 40.36 40.22 1.73% PRGS 2025-11-21 14:02:44 40.47 40.39 2.03% PRGS 2025-11-21 15:03:23 40.41 40.32 1.85% PRGS 2025-11-21 16:02:55 40.89 40.84 3.17% PRGS 2025-11-21 17:03:09 41.42 39.82 2.49% PRGS 2025-11-21 18:02:43 41.42 39.82 2.47% PRGS 2025-11-21 21:13:26 0.00 0.00 2.47% 2025-11-24 PRGS 2025-11-24 05:02:32 46.60 0.00 2.47% PRGS 2025-11-24 06:03:22 46.60 39.54 2.47% PRGS 2025-11-24 07:02:41 43.59 39.54 2.47% PRGS 2025-11-24 08:03:22 40.90 40.50 0.73% PRGS 2025-11-24 09:02:31 41.10 40.50 0.73% PRGS 2025-11-24 10:03:12 41.16 38.02 0.73% PRGS 2025-11-24 11:02:31 40.14 39.92 -1.69% PRGS 2025-11-24 12:03:15 39.93 39.82 -1.99% PRGS 2025-11-24 13:02:31 40.23 40.15 -1.06% PRGS 2025-11-24 14:06:17 40.25 40.17 -0.98% PRGS 2025-11-24 15:02:38 40.28 40.22 -0.91% PRGS 2025-11-24 16:05:03 40.13 40.10 -1.26% PRGS 2025-11-24 17:02:54 40.86 39.99 -1.36% PRGS 2025-11-24 18:03:18 40.86 39.43 -1.53% PRGS 2025-11-24 21:05:33 0.00 0.00 -1.53% 2025-11-25 PRGS 2025-11-25 06:03:52 50.21 37.89 -1.53% PRGS 2025-11-25 07:02:35 40.39 39.71 -1.53% PRGS 2025-11-25 08:03:22 41.99 38.75 -1.53% PRGS 2025-11-25 09:02:34 40.43 39.67 -1.53% PRGS 2025-11-25 10:03:23 40.28 39.71 -1.53% PRGS 2025-11-25 11:02:37 40.96 40.54 1.67% PRGS 2025-11-25 12:03:25 41.04 40.97 2.39% PRGS 2025-11-25 13:02:30 41.17 41.13 2.66% PRGS 2025-11-25 14:03:18 41.44 41.36 3.25% PRGS 2025-11-25 15:02:28 41.37 41.27 3.25% PRGS 2025-11-25 16:03:22 41.52 41.48 3.52% PRGS 2025-11-25 17:02:32 42.00 36.00 3.94% PRGS 2025-11-25 18:03:05 42.00 36.00 3.99% PRGS 2025-11-25 20:03:02 42.00 37.86 3.99% PRGS 2025-11-25 21:07:42 0.00 0.00 3.99% 2025-11-26 PRGS 2025-11-26 06:03:19 50.21 35.04 3.99% PRGS 2025-11-26 07:02:23 41.98 35.04 3.99% PRGS 2025-11-26 08:03:19 41.98 35.67 3.99% PRGS 2025-11-26 09:02:28 45.58 35.67 3.99% PRGS 2025-11-26 10:03:17 41.89 35.43 3.99% PRGS 2025-11-26 11:02:29 41.51 41.31 -0.40% PRGS 2025-11-26 12:03:12 41.38 41.29 -0.77% PRGS 2025-11-26 13:02:47 41.53 41.49 -0.32% PRGS 2025-11-26 14:03:19 41.65 41.60 -0.02% PRGS 2025-11-26 15:02:30 41.60 41.53 -0.20% PRGS 2025-11-26 16:03:17 41.51 41.48 -0.37% PRGS 2025-11-26 17:02:30 42.00 40.92 -1.10% PRGS 2025-11-26 18:03:24 42.00 40.92 -1.06% PRGS 2025-11-26 20:03:15 42.00 41.45 -0.48%