Progress Software Corporation (PRGS) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	42.03	43.67	42.03	42.84	+2.46%	290,200
2026-08-06	41.52	42.03	41.22	41.81	-1.04%	408,500
2026-08-05	41.97	42.50	41.32	42.25	+0.96%	365,800
2026-08-04	40.66	42.14	40.60	41.85	+0.84%	753,500
2026-08-03	41.67	42.71	41.24	41.50	+2.24%	402,000
2026-07-31	39.49	40.61	39.23	40.59	+0.62%	492,800
2026-07-30	41.17	41.75	39.51	40.34	-5.55%	564,700
2026-07-29	40.37	43.24	40.02	42.71	+5.80%	982,100
2026-07-28	39.30	41.28	39.13	40.37	+4.42%	736,900
2026-07-27	38.80	40.16	38.37	38.66	+2.14%	673,500
2026-07-24	37.54	38.17	37.17	37.85	+2.52%	553,800
2026-07-23	38.17	38.26	36.88	36.92	-2.61%	733,400
2026-07-22	39.81	39.81	37.68	37.91	-3.93%	395,400
2026-07-21	38.15	39.49	38.15	39.46	-0.10%	478,400
2026-07-20	40.14	40.38	39.26	39.50	-2.59%	416,200
2026-07-17	39.71	41.19	39.71	40.55	+0.50%	724,200
2026-07-16	39.52	40.55	39.00	40.35	+3.65%	609,300
2026-07-15	38.34	39.38	38.04	38.93	+3.87%	602,200
2026-07-14	36.61	38.28	36.50	37.48	-1.96%	655,700
2026-07-13	38.23	39.10	37.28	38.23	+0.98%	668,000
2026-07-10	39.27	39.56	37.70	37.86	-1.66%	348,400
2026-07-09	36.42	38.55	36.02	38.50	+1.96%	412,600
2026-07-08	38.78	39.20	37.49	37.76	-3.70%	775,900
2026-07-07	39.50	40.00	38.61	39.21	+1.21%	902,200
2026-07-06	38.16	39.39	37.51	38.74	+0.83%	662,100
2026-07-02	38.91	39.57	37.61	38.42	-1.89%	1,260,500
2026-07-01	33.07	40.50	33.07	39.16	+16.62%	3,364,900
2026-06-30	33.60	34.36	33.21	33.58	-0.77%	1,851,900
2026-06-29	33.92	34.05	32.95	33.84	+2.08%	840,500
2026-06-26	30.02	33.59	30.02	33.15	+11.20%	3,172,600
2026-06-25	29.78	30.21	29.00	29.81	-0.50%	961,600
2026-06-24	29.06	30.36	28.34	29.96	+3.88%	684,700
2026-06-23	28.19	28.91	28.00	28.84	+4.27%	529,500
2026-06-22	29.17	30.47	27.23	27.66	-6.81%	905,100
2026-06-18	30.03	30.27	29.05	29.68	-1.33%	1,203,400
2026-06-17	31.16	31.80	29.80	30.08	-4.14%	810,500
2026-06-16	31.19	32.24	30.81	31.38	+1.19%	430,300
2026-06-15	31.41	31.95	30.91	31.01	-1.46%	445,500
2026-06-12	31.54	31.98	30.87	31.47	-0.38%	316,000
2026-06-11	31.29	31.83	30.54	31.59	-0.72%	364,000
2026-06-10	30.96	32.44	30.75	31.82	+1.27%	591,500
2026-06-09	31.16	31.57	30.27	31.42	+0.83%	498,000
2026-06-08	30.95	31.57	30.81	31.16	-0.64%	598,200
2026-06-05	31.90	32.34	30.99	31.36	-0.60%	532,700
2026-06-04	32.96	32.99	31.35	31.55	-1.28%	1,230,800
2026-06-03	33.40	33.53	31.86	31.96	-6.14%	530,800
2026-06-02	34.00	34.35	33.18	34.05	-3.60%	549,200
2026-06-01	33.65	35.38	33.10	35.32	+7.58%	1,074,700
2026-05-29	31.00	33.07	30.56	32.83	+7.50%	1,191,200
2026-05-28	29.78	30.80	29.45	30.54	+2.69%	424,700
2026-05-27	29.23	30.08	29.23	29.74	+0.85%	476,200
2026-05-26	29.59	29.88	29.11	29.49	-0.97%	460,900
2026-05-22	29.15	30.07	29.09	29.78	+2.97%	378,200
2026-05-21	28.34	29.23	28.14	28.92	-0.99%	507,100
2026-05-20	28.40	29.24	27.50	29.21	+0.76%	742,300
2026-05-19	29.76	30.16	28.69	28.99	-0.69%	477,200
2026-05-18	27.69	29.34	27.59	29.19	+4.96%	799,600
2026-05-15	27.16	27.96	27.01	27.81	+3.77%	595,100
2026-05-14	26.46	27.10	25.99	26.80	+1.63%	599,700
2026-05-13	26.30	26.68	25.96	26.37	-2.94%	577,300
2026-05-12	28.42	29.00	27.15	27.17	-4.23%	633,300
2026-05-11	29.79	29.87	27.83	28.37	-5.02%	528,500
2026-05-08	29.08	29.95	28.19	29.87	+1.70%	421,400
2026-05-07	28.38	29.89	28.20	29.37	+4.22%	680,600
2026-05-06	28.64	28.65	27.67	28.18	-3.03%	484,700
2026-05-05	29.26	29.28	28.44	29.06	-0.92%	484,000
2026-05-04	28.78	29.99	28.78	29.33	+1.31%	594,100
2026-05-01	28.73	29.06	27.89	28.95	+3.95%	689,300
2026-04-30	27.00	28.05	26.41	27.85	+2.16%	789,000
2026-04-29	27.49	28.00	27.10	27.26	-1.84%	855,900
2026-04-28	27.97	28.55	27.51	27.77	+1.35%	836,900
2026-04-27	27.11	27.92	26.89	27.40	+0.62%	1,610,100
2026-04-24	27.55	27.86	26.82	27.23	-0.84%	1,627,800
2026-04-23	29.75	29.85	26.99	27.46	-9.58%	877,400
2026-04-22	30.32	30.77	29.93	30.37	+1.00%	565,900
2026-04-21	31.34	31.90	29.96	30.07	-3.99%	589,800
2026-04-20	30.84	32.23	30.79	31.32	+1.26%	1,086,700
2026-04-17	30.97	31.31	30.22	30.93	+3.72%	1,665,400
2026-04-16	29.90	30.45	29.17	29.82	+0.85%	1,424,300
2026-04-15	28.54	29.74	28.26	29.57	+4.93%	628,300
2026-04-14	27.84	28.69	27.84	28.18	+1.62%	700,500
2026-04-13	26.45	27.87	26.45	27.73	+4.05%	800,800
2026-04-10	27.46	27.63	26.54	26.65	-2.81%	798,500
2026-04-09	28.16	28.23	26.94	27.42	-4.63%	1,171,300
2026-04-08	29.50	29.99	28.25	28.75	-0.93%	1,209,100
2026-04-07	28.40	29.20	28.07	29.02	+2.18%	1,680,200
2026-04-06	25.85	28.53	25.66	28.40	+10.25%	1,744,700
2026-04-02	24.91	26.09	24.16	25.76	+2.67%	1,805,600
2026-04-01	25.85	26.11	23.82	25.09	-2.18%	1,782,900
2026-03-31	28.94	29.36	24.72	25.65	-9.27%	2,989,600
2026-03-30	27.67	28.83	27.67	28.27	+2.17%	1,613,100
2026-03-27	28.69	29.03	27.51	27.67	-5.14%	877,300
2026-03-26	27.10	29.18	27.00	29.17	+6.73%	1,270,700
2026-03-25	28.91	29.42	26.85	27.33	-4.97%	2,053,600
2026-03-24	30.81	31.25	28.69	28.76	-8.06%	1,240,500
2026-03-23	32.26	32.26	30.74	31.28	-0.03%	779,800
2026-03-20	31.82	31.82	30.89	31.29	-1.67%	1,599,000
2026-03-19	31.73	32.83	31.53	31.82	-0.75%	580,500
2026-03-18	33.20	33.46	31.96	32.06	-4.64%	877,200
2026-03-17	33.61	34.92	33.58	33.62	+0.03%	655,100
2026-03-16	34.37	34.66	33.53	33.61	-2.01%	671,100
2026-03-13	35.31	36.50	34.25	34.30	-3.89%	1,047,300
2026-03-12	36.07	36.97	35.37	35.69	-2.06%	566,900
2026-03-11	37.82	38.51	36.36	36.44	-2.70%	854,300
2026-03-10	38.26	38.56	36.82	37.45	-3.60%	597,019
2026-03-09	38.90	39.36	37.73	38.85	-1.62%	516,401
2026-03-06	39.00	39.77	38.30	39.49	-0.55%	585,800
2026-03-05	38.62	39.95	38.47	39.71	+2.61%	559,100
2026-03-04	38.98	39.20	38.00	38.70	-0.46%	493,000
2026-03-03	37.51	39.79	36.47	38.88	+0.83%	860,500
2026-03-02	41.00	41.79	37.42	38.56	-7.93%	1,435,900
2026-02-27	41.50	42.22	40.75	41.88	-0.50%	810,700
2026-02-26	41.42	42.52	41.00	42.09	+2.63%	809,800
2026-02-25	42.11	42.29	40.51	41.01	+0.10%	1,488,200
2026-02-24	41.08	43.06	39.79	40.97	+0.32%	2,209,600
2026-02-23	39.62	41.81	38.64	40.84	+1.26%	3,005,500
2026-02-20	36.35	41.99	36.12	40.33	+10.74%	4,332,900
2026-02-19	35.77	36.53	35.14	36.42	+1.70%	648,400
2026-02-18	35.02	36.03	34.57	35.81	+2.17%	739,500
2026-02-17	36.28	36.52	34.81	35.05	-4.05%	831,800
2026-02-13	36.00	37.06	35.29	36.53	+2.44%	826,693
2026-02-12	40.65	40.75	35.26	35.66	-12.92%	1,389,055
2026-02-11	43.99	44.22	40.73	40.95	-7.18%	785,861
2026-02-10	43.10	44.53	43.10	44.12	+2.87%	846,877
2026-02-09	42.86	43.21	41.85	42.89	-0.23%	1,084,655
2026-02-06	41.84	43.14	41.58	42.99	+3.82%	898,190
2026-02-05	40.80	42.00	40.80	41.41	+1.67%	1,002,809
2026-02-04	39.51	41.40	39.15	40.73	+1.70%	937,109
2026-02-03	40.65	41.35	39.30	40.05	-2.29%	1,550,069
2026-02-02	41.30	41.98	40.64	40.99	+0.17%	811,558
2026-01-30	39.89	41.35	39.79	40.92	+3.05%	1,076,691
2026-01-29	40.76	41.08	39.07	39.71	-4.11%	1,220,914
2026-01-28	41.97	42.32	41.02	41.41	-0.60%	861,640
2026-01-27	42.76	43.00	41.43	41.66	-2.87%	922,856
2026-01-26	42.37	43.37	42.30	42.89	+1.08%	1,057,200
2026-01-23	42.75	43.43	42.35	42.43	-0.75%	968,886
2026-01-22	42.95	43.82	42.42	42.75	+0.12%	1,434,301
2026-01-21	42.05	47.25	42.05	42.70	+10.62%	3,422,011
2026-01-20	39.34	39.95	38.54	38.60	-3.72%	983,321
2026-01-16	40.80	41.28	38.91	40.09	-2.03%	620,440
2026-01-15	41.42	41.74	40.70	40.92	-1.21%	430,922
2026-01-14	42.08	42.57	40.86	41.42	-1.83%	510,353
2026-01-13	43.85	43.85	42.09	42.19	-3.74%	545,651
2026-01-12	42.33	43.87	41.93	43.83	+3.47%	561,794
2026-01-09	42.01	42.59	41.80	42.36	+0.67%	354,618
2026-01-08	42.46	42.77	41.82	42.08	-1.80%	776,351
2026-01-07	41.74	42.90	41.53	42.85	+3.20%	556,103
2026-01-06	40.59	41.98	40.45	41.52	+2.04%	947,272
2026-01-05	40.70	41.20	39.60	40.69	-0.93%	923,780
2026-01-02	42.99	42.99	40.57	41.07	-4.40%	614,361
2025-12-31	43.39	43.43	42.80	42.96	-1.13%	298,332
2025-12-30	43.44	43.74	43.38	43.45	-0.34%	251,619
2025-12-29	43.53	43.96	43.15	43.60	+0.16%	338,154
2025-12-26	42.73	43.70	42.42	43.53	+1.63%	382,418
2025-12-24	42.72	43.09	42.31	42.83	+0.00%	164,794
2025-12-23	43.00	43.33	42.23	42.83	-0.40%	423,076
2025-12-22	43.12	43.88	42.89	43.00	+0.02%	777,867
2025-12-19	43.15	43.41	42.41	42.99	-1.01%	1,144,648
2025-12-18	43.97	44.12	43.01	43.43	-0.41%	529,636
2025-12-17	43.26	44.29	42.69	43.61	+0.46%	560,144
2025-12-16	43.59	43.77	43.06	43.41	-1.21%	748,161
2025-12-15	44.89	45.10	43.62	43.94	-1.92%	419,257
2025-12-12	45.09	45.28	44.68	44.80	-0.67%	332,674
2025-12-11	44.46	45.49	44.20	45.10	+1.12%	419,582
2025-12-10	44.43	45.02	43.87	44.60	+0.61%	571,088
2025-12-09	43.88	44.98	43.88	44.33	+1.03%	366,156
2025-12-08	43.70	44.35	43.56	43.88	+0.78%	596,226
2025-12-05	43.30	43.95	43.26	43.54	+0.48%	389,792
2025-12-04	43.38	43.75	42.98	43.33	-0.12%	330,650
2025-12-03	42.66	43.60	42.47	43.38	+1.38%	636,681
2025-12-02	42.16	43.00	41.95	42.79	+2.00%	380,157
2025-12-01	41.23	42.59	41.19	41.95	+1.30%	609,821
2025-11-28	41.47	41.77	41.17	41.41	+0.49%	206,382
2025-11-26	41.35	41.69	41.00	41.21	-1.08%	465,605
2025-11-25	40.23	41.76	40.23	41.66	+3.97%	449,998
2025-11-24	40.47	40.66	39.64	40.07	-1.35%	725,061
2025-11-21	39.60	41.00	39.13	40.62	+2.47%	422,050
2025-11-20	39.77	40.44	39.43	39.64	+0.56%	733,815
2025-11-19	39.94	40.40	39.28	39.42	-1.20%	626,079
2025-11-18	39.55	40.24	39.00	39.90	+0.28%	791,959
2025-11-17	41.63	41.63	39.77	39.79	-5.31%	704,425
2025-11-14	41.78	42.09	41.30	42.02	-0.66%	380,719
2025-11-13	42.55	43.16	42.12	42.30	-1.38%	381,915
2025-11-12	43.10	43.63	42.87	42.89	-0.46%	420,837
2025-11-11	42.56	43.32	42.42	43.09	+1.53%	387,040
2025-11-10	42.65	42.65	41.53	42.44	+0.35%	502,621
2025-11-07	41.91	42.37	41.58	42.29	+0.79%	497,888
2025-11-06	42.71	42.83	41.80	41.96	-2.10%	638,180
2025-11-05	42.30	42.93	42.14	42.86	+1.73%	604,383
2025-11-04	42.38	43.44	41.92	42.13	-1.29%	583,659
2025-11-03	42.63	42.90	42.00	42.68	+0.09%	646,368
2025-10-31	41.87	42.83	41.35	42.64	+1.94%	758,394
2025-10-30	42.17	42.94	41.42	41.83	-1.72%	613,351
2025-10-29	45.63	45.64	42.26	42.56	-7.11%	929,598
2025-10-28	45.96	46.03	45.47	45.82	+0.22%	416,009
2025-10-27	46.43	46.60	45.67	45.72	-0.63%	436,153
2025-10-24	45.43	46.05	45.21	46.01	+2.09%	637,608
2025-10-23	46.00	46.00	44.62	45.07	-1.31%	421,908
2025-10-22	46.37	46.67	45.57	45.67	-1.51%	501,166
2025-10-21	45.00	46.62	44.90	46.37	+3.00%	586,867
2025-10-20	45.47	45.74	44.60	45.02	-0.31%	528,295
2025-10-17	44.57	45.20	44.57	45.16	+0.65%	492,454
2025-10-16	46.13	46.42	44.83	44.87	-2.04%	623,000
2025-10-15	46.43	46.67	45.52	45.80	-1.05%	727,007
2025-10-14	46.50	47.11	45.58	46.29	-1.24%	922,183
2025-10-13	46.06	46.97	45.88	46.87	+4.97%	798,033
2025-10-10	46.73	46.74	44.46	44.65	-3.79%	747,825
2025-10-09	45.99	46.55	45.39	46.41	+1.02%	621,953
2025-10-08	46.95	47.24	45.60	45.94	-1.92%	813,662
2025-10-07	47.09	47.31	45.88	46.84	+0.39%	1,032,163
2025-10-06	46.20	46.81	45.03	46.66	+1.06%	904,742
2025-10-03	46.26	47.37	46.02	46.17	-0.32%	1,352,329
2025-10-02	45.22	46.38	45.02	46.32	+2.43%	1,660,949
2025-10-01	43.80	45.26	43.15	45.22	+2.94%	1,863,889
2025-09-30	42.95	46.70	42.50	43.93	+3.10%	3,675,188
2025-09-29	42.21	43.60	41.89	42.61	+1.40%	3,316,922
2025-09-26	41.17	42.41	40.95	42.02	+1.99%	1,138,646
2025-09-25	41.00	41.22	40.29	41.20	+0.15%	730,099
2025-09-24	40.91	41.50	40.89	41.14	+0.39%	552,829
2025-09-23	42.25	42.48	40.85	40.98	-3.01%	858,132
2025-09-22	41.96	42.38	41.71	42.25	+0.69%	1,417,607
2025-09-19	43.59	43.67	41.94	41.96	-3.43%	1,626,548
2025-09-18	42.18	43.49	42.18	43.45	+3.67%	822,432
2025-09-17	42.32	43.03	41.70	41.91	-0.47%	672,561
2025-09-16	41.28	42.32	41.25	42.11	+1.64%	633,606
2025-09-15	42.11	42.51	41.37	41.43	-1.22%	659,216
2025-09-12	43.01	43.03	41.85	41.94	-2.49%	585,285
2025-09-11	42.43	43.22	42.20	43.01	+1.46%	565,663
2025-09-10	42.87	43.32	42.16	42.39	-1.21%	754,112
2025-09-09	43.40	43.49	42.61	42.91	-0.67%	668,136
2025-09-08	43.56	43.93	42.93	43.20	-0.83%	819,425
2025-09-05	44.45	45.09	43.51	43.56	-1.40%	752,176
2025-09-04	44.80	44.80	43.66	44.18	-1.38%	627,441
2025-09-03	44.50	44.88	43.96	44.80	+0.36%	601,677
2025-09-02	45.63	45.94	44.26	44.64	-3.56%	721,889
2025-08-29	46.27	46.65	46.03	46.29	-0.04%	424,428
2025-08-28	46.80	47.00	46.11	46.31	-1.13%	480,696
2025-08-27	45.56	46.85	45.46	46.84	+3.22%	520,610
2025-08-26	45.93	46.47	45.34	45.38	-1.48%	450,214
2025-08-25	46.44	46.61	46.01	46.06	-1.37%	520,438
2025-08-22	44.97	46.79	44.90	46.70	+4.45%	749,317
2025-08-21	44.29	44.77	43.85	44.71	+0.34%	656,406
2025-08-20	45.10	45.80	44.42	44.56	-1.24%	729,162
2025-08-19	45.82	46.59	45.06	45.12	-0.97%	685,815
2025-08-18	45.66	46.26	45.38	45.56	-0.37%	482,490
2025-08-15	45.21	45.97	45.05	45.73	+1.74%	716,977
2025-08-14	45.63	45.92	44.83	44.95	-2.52%	744,803
2025-08-13	44.53	46.45	43.85	46.11	+4.04%	1,235,338
2025-08-12	43.25	44.45	43.12	44.32	+2.45%	928,881
2025-08-11	43.81	44.53	43.24	43.26	-1.50%	975,706

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+7.89%). Worst month: Mar (-19.08%). Based on 3 years of daily data (2024–2026).

Jan-5.88%
Feb-0.71%
Mar-19.08%
Apr+7.40%
May+7.89%
Jun+2.13%
Jul-0.23%
Aug+1.00%
Sep+7.13%
Oct-4.15%
Nov+1.67%
Dec-1.11%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Progress Software Corporation's (PRGS) latest close?

42.84 on 2026-08-07, from the Closelook data lake's daily price record.

What is PRGS's 52-week high and low?

47.37 high and 23.82 low over the trailing 52 weeks, as of 2026-08-07.

What is Progress Software Corporation's strongest and weakest month historically?

Historically, PRGS's strongest calendar month has been May (average +7.89%) and its weakest Mar (average -19.08%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.