Progress Software (NQ: PRGS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	64.02	64.74	63.92	64.35	260,998	+0.26(+0.41%)
Oct 31, 2024	64.63	64.89	64.07	64.09	464,625	-0.59(-0.91%)
Oct 30, 2024	65.15	65.33	64.50	64.68	547,536	-0.45(-0.69%)
Oct 29, 2024	64.32	65.22	64.32	65.13	289,382	+0.43(+0.66%)
Oct 28, 2024	65.37	65.37	64.66	64.70	468,382	-0.20(-0.31%)
Oct 25, 2024	65.47	65.54	64.39	64.90	416,427	-0.22(-0.34%)
Oct 24, 2024	65.08	65.27	64.70	65.12	297,579	+0.25(+0.39%)
Oct 23, 2024	65.10	65.48	64.68	64.87	300,058	-0.54(-0.83%)
Oct 22, 2024	65.43	65.94	65.20	65.41	368,171	+0.03(+0.05%)
Oct 21, 2024	66.16	66.16	65.32	65.38	428,992	-0.53(-0.80%)
Oct 18, 2024	66.50	66.69	65.67	65.91	274,273	-0.42(-0.63%)
Oct 17, 2024	67.12	67.13	65.94	66.33	355,950	-0.92(-1.37%)
Oct 16, 2024	66.90	67.89	66.50	67.25	658,897	+0.63(+0.95%)
Oct 15, 2024	66.35	67.12	66.32	66.62	509,272	+0.37(+0.56%)
Oct 14, 2024	65.35	66.30	65.14	66.25	756,413	+0.90(+1.38%)
Oct 11, 2024	65.32	65.83	65.21	65.35	428,246	+0.13(+0.20%)
Oct 10, 2024	66.24	66.53	65.18	65.22	732,957	-1.53(-2.29%)
Oct 09, 2024	66.22	66.99	66.00	66.75	420,021	+0.73(+1.11%)
Oct 08, 2024	66.02	66.26	65.52	66.02	396,290	+0.18(+0.27%)
Oct 07, 2024	65.88	66.65	65.59	65.84	380,866	-0.45(-0.68%)
Oct 04, 2024	65.39	66.36	64.67	66.29	386,461	+1.48(+2.28%)
Oct 03, 2024	65.06	65.73	64.53	64.81	601,524	-0.61(-0.93%)
Oct 02, 2024	65.25	66.16	64.55	65.42	609,768	-0.38(-0.58%)
Oct 01, 2024	67.48	67.48	65.62	65.80	845,255	-1.57(-2.33%)
Sep 30, 2024	66.01	67.40	65.97	67.37	1,131,266	+1.07(+1.61%)
Sep 27, 2024	65.90	66.52	65.20	66.30	855,212	+0.46(+0.70%)
Sep 26, 2024	64.39	66.06	64.32	65.84	1,812,839	+1.92(+3.00%)
Sep 25, 2024	61.16	65.84	59.88	63.92	4,427,120	+6.77(+11.85%)
Sep 24, 2024	56.97	57.54	56.23	57.15	986,988	+0.27(+0.47%)
Sep 23, 2024	57.93	58.35	56.81	56.88	809,810	-0.71(-1.23%)
Sep 20, 2024	57.90	58.23	57.30	57.59	1,306,613	-0.08(-0.14%)
Sep 19, 2024	58.37	58.37	57.46	57.67	347,971	+0.15(+0.26%)
Sep 18, 2024	58.21	58.45	57.22	57.52	326,368	-0.62(-1.07%)
Sep 17, 2024	58.54	58.78	58.10	58.14	352,361	-0.02(-0.03%)
Sep 16, 2024	58.29	58.59	57.85	58.16	264,471	+0.17(+0.29%)
Sep 13, 2024	57.48	58.36	57.36	57.99	261,541	+0.72(+1.26%)
Sep 12, 2024	57.50	57.50	56.96	57.27	231,463	+0.04(+0.07%)
Sep 11, 2024	57.34	57.66	56.50	57.23	675,302	-0.39(-0.68%)
Sep 10, 2024	56.54	57.71	56.29	57.62	344,149	+1.40(+2.49%)
Sep 09, 2024	57.65	57.76	55.27	56.22	666,973	-1.43(-2.48%)
Sep 06, 2024	57.85	58.18	57.56	57.65	182,606	-0.03(-0.05%)
Sep 05, 2024	58.18	58.18	57.09	57.68	368,724	-0.50(-0.86%)
Sep 04, 2024	57.87	58.40	57.65	58.18	267,431	+0.03(+0.05%)