NASDAQ · PRGS

Progress Software Corporation

Technology · Software - Application

$36.58

Down-$0.42 (-1.15%)

Updated Oct 2, 2026, 4:42 PM

SID Score

4.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · PRGS

PRGS price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 1, 2026

Daily close

View OHLC price history

PRGS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 1, 2026	$40.52	$41.65	$36.33	$36.58	1.9M
Sep 30, 2026	$39.44	$40.59	$39.10	$39.97	1.19M
Sep 29, 2026	$38.60	$39.86	$38.60	$39.44	472.24K
Sep 28, 2026	$38.65	$39.46	$37.54	$39.41	451.13K
Sep 25, 2026	$40.16	$40.77	$39.305	$39.34	375.26K
Sep 24, 2026	$41.35	$42.25	$39.95	$40.23	407.8K
Sep 23, 2026	$40.74	$41.315	$40.13	$41.03	315.44K
Sep 22, 2026	$41.14	$41.23	$39.57	$40.62	470.58K
Sep 21, 2026	$40.25	$40.6292	$39.79	$40.41	417.05K
Sep 18, 2026	$40.51	$40.54	$39.49	$40.11	1.34M
Sep 17, 2026	$41.78	$42.205	$40.7801	$40.85	494.2K
Sep 16, 2026	$42.68	$43.20	$41.64	$41.85	549.61K
Sep 15, 2026	$42.09	$43.90	$41.68	$43.56	583.96K
Sep 14, 2026	$41.13	$43.96	$40.865	$43.13	631.55K
Sep 11, 2026	$40.63	$41.21	$39.815	$39.92	282.42K
Sep 10, 2026	$40.58	$41.14	$40.365	$40.61	383.83K
Sep 9, 2026	$42.21	$42.72	$40.54	$40.81	498.03K
Sep 8, 2026	$43.29	$43.29	$41.345	$42.175	423.09K
Sep 4, 2026	$43.94	$44.18	$42.72	$44.05	364.03K
Sep 3, 2026	$44.41	$45.445	$43.64	$44.61	389.59K