NASDAQ:PRGS | Historical Stock Price | PROGRESS SOFTWARE CORP /MA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-07-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.74$5.42$10.71$21.15$41.78$82.531991-07-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$20.99$20.99464,800——
2012-12-28$20.65$20.65498,900——
2012-12-27$20.68$20.68540,300——
2012-12-26$21.08$21.08298,000——
2012-12-24$21.29$21.29281,100——
2012-12-21$21.40$21.40846,100——
2012-12-20$21.44$21.44283,500——
2012-12-19$21.26$21.26370,700——
2012-12-18$21.17$21.17448,000——
2012-12-17$20.89$20.89434,900——
2012-12-14$20.41$20.41582,800——
2012-12-13$20.72$20.72292,600——
2012-12-12$20.96$20.96364,000——
2012-12-11$21.12$21.12402,000——
2012-12-10$21.11$21.11273,300——
2012-12-07$20.53$20.53296,800——
2012-12-06$20.29$20.29276,600——
2012-12-05$20.16$20.16244,000——
2012-12-04$20.29$20.29300,400——
2012-12-03$20.12$20.12393,600——
2012-11-30$20.11$20.11522,200——
2012-11-29$19.93$19.93538,800——
2012-11-28$19.80$19.80687,100——
2012-11-27$19.82$19.82335,800——
2012-11-26$20.00$20.00496,200——
2012-11-23$20.07$20.07567,800——
2012-11-21$19.96$19.96373,000——
2012-11-20$20.00$20.00328,100——
2012-11-19$19.83$19.83620,900——
2012-11-16$19.26$19.26454,000——
2012-11-15$19.11$19.11313,200——
2012-11-14$18.96$18.96324,800——
2012-11-13$19.12$19.12325,000——
2012-11-12$19.12$19.12375,800——
2012-11-09$19.41$19.41521,200——
2012-11-08$19.61$19.61540,200——
2012-11-07$19.57$19.57710,800——
2012-11-06$20.30$20.30457,900——
2012-11-05$19.94$19.94519,900——
2012-11-02$19.88$19.88553,300——
2012-11-01$20.07$20.07699,900——
2012-10-31$19.75$19.75363,000——
2012-10-26$19.30$19.30452,600——
2012-10-25$19.50$19.50588,700——
2012-10-24$19.43$19.43855,000——
2012-10-23$19.20$19.20584,800——
2012-10-22$18.81$18.81657,800——
2012-10-19$18.66$18.66768,000——
2012-10-18$19.00$19.001,109,500——
2012-10-17$18.17$18.17461,400——
2012-10-16$18.70$18.70458,300——
2012-10-15$18.61$18.61541,100——
2012-10-12$18.56$18.56570,500——
2012-10-11$18.41$18.41679,200——
2012-10-10$18.26$18.261,255,700——
2012-10-09$17.70$17.701,725,800——
2012-10-08$18.52$18.522,888,400——
2012-10-05$21.48$21.48225,200——
2012-10-04$21.99$21.99336,900——
2012-10-03$21.87$21.87547,600——
2012-10-02$21.79$21.79577,500——
2012-10-01$21.48$21.48596,200——
2012-09-28$21.39$21.39892,500——
2012-09-27$21.23$21.231,786,800——
2012-09-26$19.16$19.16725,600——
2012-09-25$19.68$19.68487,600——
2012-09-24$20.21$20.21193,500——
2012-09-21$20.43$20.43442,500——
2012-09-20$20.49$20.49117,900——
2012-09-19$20.57$20.57175,400——
2012-09-18$20.59$20.59189,200——
2012-09-17$20.21$20.21225,500——
2012-09-14$20.58$20.58263,400——
2012-09-13$20.21$20.21282,400——
2012-09-12$20.15$20.15187,800——
2012-09-11$20.22$20.22169,400——
2012-09-10$20.31$20.31241,800——
2012-09-07$20.25$20.25214,900——
2012-09-06$20.32$20.32610,900——
2012-09-05$19.63$19.63236,200——
2012-09-04$19.15$19.15407,800——
2012-08-31$19.23$19.23229,400——
2012-08-30$19.15$19.15121,700——
2012-08-29$19.62$19.62280,000——
2012-08-28$19.55$19.55182,600——
2012-08-27$19.70$19.70166,600——
2012-08-24$19.58$19.58116,900——
2012-08-23$19.76$19.76110,300——
2012-08-22$19.92$19.9298,000——
2012-08-21$19.82$19.82160,700——
2012-08-20$19.94$19.94125,900——
2012-08-17$20.04$20.04311,000——
2012-08-16$19.83$19.83323,200——
2012-08-15$19.45$19.45226,700——
2012-08-14$19.14$19.14218,000——
2012-08-13$19.55$19.55140,400——
2012-08-10$19.82$19.82165,600——
2012-08-09$19.77$19.77151,400——
2012-08-08$19.58$19.58176,600——
2012-08-07$19.70$19.70222,300——
2012-08-06$19.63$19.63148,100——
2012-08-03$19.31$19.31370,600——
2012-08-02$18.53$18.53268,900——
2012-08-01$18.79$18.79354,700——
2012-07-31$19.44$19.44217,600——
2012-07-30$19.64$19.64191,700——
2012-07-27$19.98$19.98318,700——
2012-07-26$19.40$19.40123,000——
2012-07-25$19.35$19.35206,700——
2012-07-24$19.20$19.20362,700——
2012-07-23$19.13$19.13282,300——
2012-07-20$19.45$19.45275,500——
2012-07-19$19.92$19.92439,700——
2012-07-18$19.62$19.62266,800——
2012-07-17$19.01$19.01332,400——
2012-07-16$19.34$19.34177,900——
2012-07-13$19.82$19.82153,500——
2012-07-12$19.56$19.56199,700——
2012-07-11$19.56$19.56200,500——
2012-07-10$19.78$19.78362,600——
2012-07-09$19.73$19.73337,600——
2012-07-06$19.90$19.90311,600——
2012-07-05$20.91$20.91391,900——
2012-07-03$20.90$20.90292,500——
2012-07-02$20.74$20.74498,800——
2012-06-29$20.87$20.87481,800——
2012-06-28$19.70$19.70479,400——
2012-06-27$19.90$19.90265,800——
2012-06-26$19.29$19.29284,200——
2012-06-25$19.28$19.28332,200——
2012-06-22$19.91$19.911,635,200——
2012-06-21$19.52$19.52317,800——
2012-06-20$19.86$19.86356,100——
2012-06-19$19.85$19.85409,700——
2012-06-18$19.46$19.46681,800——
2012-06-15$19.38$19.38741,500——
2012-06-14$19.03$19.03374,000——
2012-06-13$18.76$18.76573,700——
2012-06-12$18.52$18.52397,600——
2012-06-11$18.16$18.16769,900——
2012-06-08$18.02$18.022,076,300——
2012-06-07$20.29$20.29234,500——
2012-06-06$20.22$20.22227,900——
2012-06-05$19.22$19.22430,600——
2012-06-04$19.12$19.12275,600——
2012-06-01$18.73$18.73256,700——
2012-05-31$19.22$19.22494,900——
2012-05-30$19.23$19.23743,800——
2012-05-29$19.93$19.93438,500——
2012-05-25$20.32$20.32228,600——
2012-05-24$20.41$20.41202,200——
2012-05-23$20.49$20.49232,000——
2012-05-22$20.54$20.54378,200——
2012-05-21$20.08$20.08353,700——
2012-05-18$19.56$19.56322,100——
2012-05-17$20.05$20.05286,100——
2012-05-16$20.25$20.25370,700——
2012-05-15$20.69$20.69205,000——
2012-05-14$20.76$20.76221,400——
2012-05-11$21.02$21.02277,900——
2012-05-10$21.09$21.09317,000——
2012-05-09$21.18$21.18548,800——
2012-05-08$21.05$21.05346,800——
2012-05-07$21.49$21.49202,000——
2012-05-04$21.84$21.84278,100——
2012-05-03$22.63$22.63318,500——
2012-05-02$22.83$22.83477,800——
2012-05-01$22.77$22.77430,800——
2012-04-30$23.14$23.14322,700——
2012-04-27$23.72$23.72602,800——
2012-04-26$23.63$23.63667,200——
2012-04-25$23.47$23.47652,900——
2012-04-24$22.25$22.25244,600——
2012-04-23$22.35$22.35285,700——
2012-04-20$22.78$22.78284,800——
2012-04-19$22.60$22.60269,700——
2012-04-18$23.10$23.10191,500——
2012-04-17$23.39$23.39171,900——
2012-04-16$22.80$22.80205,000——
2012-04-13$22.69$22.69262,400——
2012-04-12$23.02$23.02212,800——
2012-04-11$22.65$22.65280,400——
2012-04-10$22.45$22.45274,500——
2012-04-09$23.06$23.06258,300——
2012-04-05$23.60$23.60232,800——
2012-04-04$23.70$23.70281,000——
2012-04-03$24.11$24.11278,400——
2012-04-02$24.13$24.13475,700——
2012-03-30$23.62$23.62514,200——
2012-03-29$23.74$23.74772,600——
2012-03-28$23.66$23.66682,500——
2012-03-27$24.40$24.40386,700——
2012-03-26$24.59$24.59336,000——
2012-03-23$24.19$24.19327,700——
2012-03-22$23.65$23.65206,900——
2012-03-21$24.07$24.07142,400——
2012-03-20$23.95$23.95114,900——
2012-03-19$24.34$24.34311,200——
2012-03-16$23.75$23.75510,100——
2012-03-15$24.09$24.09218,100——
2012-03-14$23.50$23.50128,500——
2012-03-13$23.97$23.97302,700——
2012-03-12$23.28$23.28180,900——
2012-03-09$23.43$23.43335,500——
2012-03-08$22.71$22.71289,700——
2012-03-07$22.38$22.38291,300——
2012-03-06$22.25$22.25368,300——
2012-03-05$22.70$22.70196,300——
2012-03-02$22.90$22.90345,400——
2012-03-01$23.48$23.48316,800——
2012-02-29$23.22$23.22768,700——
2012-02-28$23.23$23.23321,400——
2012-02-27$23.29$23.29297,000——
2012-02-24$23.78$23.78169,500——
2012-02-23$23.52$23.52207,500——
2012-02-22$23.24$23.24202,500——
2012-02-21$23.60$23.60282,300——
2012-02-17$23.66$23.66208,700——
2012-02-16$23.79$23.79255,400——
2012-02-15$23.45$23.45364,700——
2012-02-14$23.43$23.43179,800——
2012-02-13$23.47$23.47244,300——
2012-02-10$23.14$23.14194,400——
2012-02-09$23.66$23.66224,900——
2012-02-08$23.52$23.52214,900——
2012-02-07$23.56$23.56245,000——
2012-02-06$23.62$23.62276,500——
2012-02-03$23.75$23.75581,600——
2012-02-02$22.96$22.96499,700——
2012-02-01$23.03$23.03866,400——
2012-01-31$23.33$23.33802,600——
2012-01-30$23.36$23.36858,300——
2012-01-27$22.36$22.36503,400——
2012-01-26$22.19$22.19667,100——
2012-01-25$21.81$21.81725,000——
2012-01-24$21.50$21.50749,100——
2012-01-23$20.43$20.43555,000——
2012-01-20$20.47$20.47550,900——
2012-01-19$20.09$20.09510,400——
2012-01-18$19.23$19.23454,100——
2012-01-17$18.82$18.82573,100——
2012-01-13$18.68$18.68380,300——
2012-01-12$18.56$18.56365,500——
2012-01-11$18.46$18.46305,300——
2012-01-10$18.32$18.32333,800——
2012-01-09$18.04$18.04450,700——
2012-01-06$18.14$18.14621,100——
2012-01-05$18.10$18.10739,900——
2012-01-04$17.69$17.693,310,300——
2012-01-03$19.80$19.80440,700——