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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$41.55$43.70169,000——
2019-12-30$41.46$43.61129,500——
2019-12-27$41.71$43.87110,000——
2019-12-26$41.91$44.0868,900——
2019-12-24$41.86$44.0369,300——
2019-12-23$41.80$43.96144,300——
2019-12-20$41.50$43.65765,300——
2019-12-19$41.55$43.70212,000——
2019-12-18$41.81$43.97199,600——
2019-12-17$41.43$43.57176,600——
2019-12-16$41.39$43.53235,400——
2019-12-13$40.77$42.88411,200——
2019-12-12$41.52$43.67311,700——
2019-12-11$42.18$44.36206,300——
2019-12-10$41.60$43.75193,200——
2019-12-09$41.32$43.46244,700——
2019-12-06$41.69$43.85215,900——
2019-12-05$41.25$43.38271,500——
2019-12-04$40.65$42.75166,800——
2019-12-03$41.11$43.24459,000——
2019-12-02$41.13$43.26236,900——
2019-11-29$42.01$44.18115,400——
2019-11-27$42.05$44.05130,900——
2019-11-26$41.85$43.84223,500——
2019-11-25$41.52$43.50231,200——
2019-11-22$41.01$42.96161,900——
2019-11-21$41.85$43.84214,800——
2019-11-20$42.74$44.78386,800——
2019-11-19$42.48$44.50385,000——
2019-11-18$41.56$43.54145,600——
2019-11-15$41.36$43.33148,200——
2019-11-14$41.16$43.12285,500——
2019-11-13$41.44$43.41111,300——
2019-11-12$41.79$43.78260,000——
2019-11-11$41.39$43.36147,800——
2019-11-08$41.61$43.59194,900——
2019-11-07$40.91$42.86136,500——
2019-11-06$40.30$42.22152,800——
2019-11-05$40.11$42.02311,600——
2019-11-04$40.15$42.06332,900——
2019-11-01$40.31$42.23205,500——
2019-10-31$39.88$41.78146,200——
2019-10-30$40.31$42.23135,200——
2019-10-29$39.86$41.76156,800——
2019-10-28$39.87$41.77159,300——
2019-10-25$39.62$41.51134,200——
2019-10-24$39.21$41.08232,400——
2019-10-23$39.39$41.27137,900——
2019-10-22$39.50$41.38181,000——
2019-10-21$39.61$41.50161,600——
2019-10-18$39.36$41.23205,700——
2019-10-17$40.65$42.59285,800——
2019-10-16$40.57$42.50297,700——
2019-10-15$40.33$42.25424,100——
2019-10-14$39.66$41.55199,700——
2019-10-11$39.71$41.60218,400——
2019-10-10$38.88$40.73205,300——
2019-10-09$38.55$40.39206,500——
2019-10-08$37.85$39.65266,700——
2019-10-07$37.84$39.64451,500——
2019-10-04$37.95$39.76306,500——
2019-10-03$37.35$39.13283,800——
2019-10-02$37.09$38.86352,700——
2019-10-01$38.00$39.81379,700——
2019-09-30$38.06$39.87696,400——
2019-09-27$38.98$40.841,901,200——
2019-09-26$41.93$43.93566,500——
2019-09-25$40.51$42.44291,500——
2019-09-24$39.72$41.61243,000——
2019-09-23$40.76$42.70283,100——
2019-09-20$40.04$41.95405,800——
2019-09-19$40.25$42.17130,600——
2019-09-18$40.13$42.04176,600——
2019-09-17$40.46$42.39150,100——
2019-09-16$40.82$42.76263,900——
2019-09-13$39.62$41.51286,800——
2019-09-12$40.74$42.68214,600——
2019-09-11$40.92$42.87267,000——
2019-09-10$39.92$41.82305,800——
2019-09-09$39.44$41.32372,400——
2019-09-06$38.84$40.69151,800——
2019-09-05$39.30$41.17519,200——
2019-09-04$38.19$40.01150,900——
2019-09-03$37.44$39.22327,100——
2019-08-30$37.78$39.58172,900——
2019-08-29$37.86$39.66140,000——
2019-08-28$37.38$39.00143,200——
2019-08-27$37.52$39.14188,800——
2019-08-26$38.09$39.74158,100——
2019-08-23$37.85$39.49426,200——
2019-08-22$39.26$40.96161,900——
2019-08-21$39.14$40.83174,000——
2019-08-20$38.71$40.39258,200——
2019-08-19$38.71$40.39324,300——
2019-08-16$38.22$39.87231,700——
2019-08-15$38.09$39.74158,900——
2019-08-14$38.26$39.92236,400——
2019-08-13$39.44$41.15259,700——
2019-08-12$39.01$40.70172,100——
2019-08-09$39.55$41.26302,200——
2019-08-08$40.03$41.76238,600——
2019-08-07$38.70$40.37412,200——
2019-08-06$38.81$40.49373,400——
2019-08-05$39.02$40.71363,500——
2019-08-02$41.84$43.65215,100——
2019-08-01$42.68$44.53238,100——
2019-07-31$43.29$45.16508,500——
2019-07-30$43.60$45.49253,400——
2019-07-29$43.38$45.26380,300——
2019-07-26$43.65$45.54378,800——
2019-07-25$42.65$44.50275,300——
2019-07-24$42.61$44.45206,500——
2019-07-23$41.77$43.58188,900——
2019-07-22$41.27$43.06234,100——
2019-07-19$41.25$43.04306,100——
2019-07-18$42.03$43.85211,800——
2019-07-17$42.45$44.29359,900——
2019-07-16$40.55$42.30261,500——
2019-07-15$41.58$43.38172,600——
2019-07-12$41.77$43.58246,000——
2019-07-11$41.33$43.12229,500——
2019-07-10$41.24$43.02292,600——
2019-07-09$40.73$42.49307,700——
2019-07-08$40.17$41.91249,800——
2019-07-05$40.75$42.51231,200——
2019-07-03$40.82$42.59248,200——
2019-07-02$40.52$42.27640,300——
2019-07-01$41.22$43.001,001,000——
2019-06-28$43.62$45.511,925,900——
2019-06-27$40.63$42.39539,600——
2019-06-26$39.86$41.58302,000——
2019-06-25$39.47$41.18438,400——
2019-06-24$40.47$42.22251,000——
2019-06-21$40.59$42.35550,800——
2019-06-20$42.40$44.23237,900——
2019-06-19$42.14$43.96314,300——
2019-06-18$41.62$43.42216,500——
2019-06-17$41.23$43.01162,800——
2019-06-14$41.18$42.96109,100——
2019-06-13$41.65$43.45223,700——
2019-06-12$41.72$43.53183,700——
2019-06-11$41.07$42.85252,500——
2019-06-10$41.76$43.57234,700——
2019-06-07$41.23$43.01168,500——
2019-06-06$41.00$42.77162,600——
2019-06-05$41.32$43.11189,200——
2019-06-04$41.54$43.34755,500——
2019-06-03$39.60$41.31374,400——
2019-05-31$40.96$42.73286,100——
2019-05-30$42.49$44.17181,200——
2019-05-29$42.14$43.80200,600——
2019-05-28$42.71$44.40356,400——
2019-05-24$42.20$43.87135,500——
2019-05-23$42.19$43.86421,100——
2019-05-22$43.15$44.85129,800——
2019-05-21$43.34$45.05508,400——
2019-05-20$42.59$44.27261,400——
2019-05-17$43.25$44.96224,000——
2019-05-16$43.59$45.31220,900——
2019-05-15$42.46$44.14870,400——
2019-05-14$42.43$44.10288,200——
2019-05-13$42.24$43.91585,300——
2019-05-10$43.78$45.51279,200——
2019-05-09$44.00$45.74695,800——
2019-05-08$44.08$45.82691,500——
2019-05-07$45.08$46.86865,400——
2019-05-06$45.43$47.22354,100——
2019-05-03$45.76$47.57531,800——
2019-05-02$45.15$46.93541,000——
2019-05-01$45.01$46.79431,600——
2019-04-30$45.61$47.41558,400——
2019-04-29$45.55$47.35152,300——
2019-04-26$45.46$47.25320,400——
2019-04-25$45.35$47.14308,500——
2019-04-24$46.13$47.95281,300——
2019-04-23$45.92$47.73431,400——
2019-04-22$45.23$47.02292,100——
2019-04-18$44.65$46.41439,300——
2019-04-17$45.30$47.09647,700——
2019-04-16$45.41$47.20298,700——
2019-04-15$45.81$47.62285,800——
2019-04-12$45.90$47.71272,000——
2019-04-11$45.48$47.28330,800——
2019-04-10$45.59$47.39322,200——
2019-04-09$44.55$46.31621,200——
2019-04-08$44.81$46.58249,900——
2019-04-05$45.11$46.891,074,400——
2019-04-04$44.32$46.07392,700——
2019-04-03$45.23$47.021,001,500——
2019-04-02$44.66$46.42549,500——
2019-04-01$45.20$46.981,502,500——
2019-03-29$44.37$46.123,073,400——
2019-03-28$38.32$39.83864,000——
2019-03-27$37.03$38.49845,600——
2019-03-26$37.13$38.60572,500——
2019-03-25$36.27$37.70268,400——
2019-03-22$35.82$37.23292,800——
2019-03-21$37.15$38.62586,000——
2019-03-20$36.98$38.44462,000——
2019-03-19$37.19$38.66230,300——
2019-03-18$37.05$38.51249,800——
2019-03-15$36.72$38.17526,000——
2019-03-14$36.99$38.45187,700——
2019-03-13$37.25$38.72423,100——
2019-03-12$36.70$38.15874,800——
2019-03-11$36.90$38.36374,400——
2019-03-08$36.37$37.81480,000——
2019-03-07$36.34$37.77374,100——
2019-03-06$36.23$37.66464,200——
2019-03-05$36.38$37.82492,200——
2019-03-04$36.50$37.94219,100——
2019-03-01$37.16$38.63412,700——
2019-02-28$36.78$38.23467,400——
2019-02-27$37.18$38.49302,600——
2019-02-26$37.51$38.83243,800——
2019-02-25$37.90$39.23368,200——
2019-02-22$37.95$39.28353,600——
2019-02-21$37.85$39.18260,200——
2019-02-20$37.36$38.67502,400——
2019-02-19$37.42$38.73362,700——
2019-02-15$37.32$38.63300,700——
2019-02-14$36.77$38.06335,800——
2019-02-13$36.41$37.69382,100——
2019-02-12$37.31$38.62322,600——
2019-02-11$36.41$37.69445,000——
2019-02-08$36.30$37.58244,500——
2019-02-07$36.40$37.68277,300——
2019-02-06$36.79$38.08296,100——
2019-02-05$37.03$38.33245,700——
2019-02-04$36.75$38.04454,600——
2019-02-01$36.35$37.63442,900——
2019-01-31$36.23$37.50493,500——
2019-01-30$35.32$36.56549,300——
2019-01-29$35.40$36.64486,100——
2019-01-28$35.60$36.85397,300——
2019-01-25$35.21$36.45462,700——
2019-01-24$34.63$35.85564,700——
2019-01-23$34.54$35.75328,000——
2019-01-22$34.73$35.95573,000——
2019-01-18$34.51$35.721,534,200——
2019-01-17$36.16$37.43776,200——
2019-01-16$36.23$37.50386,800——
2019-01-15$36.53$37.81290,900——
2019-01-14$36.18$37.45296,400——
2019-01-11$36.68$37.97221,000——
2019-01-10$36.48$37.76248,400——
2019-01-09$36.40$37.68275,300——
2019-01-08$36.28$37.55338,000——
2019-01-07$35.44$36.69427,400——
2019-01-04$35.21$36.45378,900——
2019-01-03$33.77$34.96449,900——
2019-01-02$35.32$36.56349,800——