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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$45.19$48.35203,500——
2020-12-30$44.60$47.72196,900——
2020-12-29$44.92$48.06232,100——
2020-12-28$44.79$47.92216,100——
2020-12-24$44.20$47.2966,000——
2020-12-23$43.89$46.96216,300——
2020-12-22$43.40$46.43161,000——
2020-12-21$43.06$46.07220,000——
2020-12-18$44.01$47.091,174,400——
2020-12-17$44.35$47.45223,100——
2020-12-16$43.41$46.44314,700——
2020-12-15$43.09$46.10433,900——
2020-12-14$42.36$45.32268,100——
2020-12-11$41.91$44.84168,100——
2020-12-10$41.64$44.55146,300——
2020-12-09$41.12$43.99180,000——
2020-12-08$41.62$44.53148,900——
2020-12-07$41.28$44.17179,500——
2020-12-04$41.61$44.52227,600——
2020-12-03$40.91$43.77150,100——
2020-12-02$40.74$43.59182,500——
2020-12-01$40.45$43.28220,500——
2020-11-30$40.10$42.90276,000——
2020-11-27$41.06$43.7475,900——
2020-11-25$40.65$43.31306,400——
2020-11-24$39.93$42.54278,600——
2020-11-23$39.54$42.12198,700——
2020-11-20$39.07$41.62288,800——
2020-11-19$39.69$42.28339,800——
2020-11-18$40.22$42.85221,600——
2020-11-17$40.98$43.66328,300——
2020-11-16$40.61$43.26284,800——
2020-11-13$40.17$42.80198,800——
2020-11-12$39.54$42.12326,700——
2020-11-11$40.64$43.30225,000——
2020-11-10$40.77$43.43295,400——
2020-11-09$40.19$42.82408,400——
2020-11-06$38.71$41.24278,800——
2020-11-05$39.17$41.73199,700——
2020-11-04$38.24$40.74227,200——
2020-11-03$37.49$39.94220,200——
2020-11-02$36.88$39.29271,300——
2020-10-30$36.37$38.75354,700——
2020-10-29$36.16$38.52201,700——
2020-10-28$36.21$38.58235,400——
2020-10-27$38.14$40.63245,800——
2020-10-26$38.79$41.32246,000——
2020-10-23$39.38$41.95131,700——
2020-10-22$39.14$41.70211,900——
2020-10-21$38.69$41.22173,100——
2020-10-20$38.66$41.19239,100——
2020-10-19$38.86$41.40194,400——
2020-10-16$39.82$42.42217,100——
2020-10-15$39.85$42.45248,500——
2020-10-14$39.93$42.54457,200——
2020-10-13$39.99$42.60304,600——
2020-10-12$40.27$42.90291,200——
2020-10-09$40.22$42.85362,500——
2020-10-08$39.51$42.09427,100——
2020-10-07$38.89$41.43429,000——
2020-10-06$38.78$41.31486,300——
2020-10-05$37.87$40.34425,300——
2020-10-02$37.77$40.24506,700——
2020-10-01$37.54$39.99859,500——
2020-09-30$36.68$39.081,406,900——
2020-09-29$38.75$41.28928,300——
2020-09-28$37.28$39.72506,000——
2020-09-25$35.74$38.08358,800——
2020-09-24$35.22$37.52219,100——
2020-09-23$35.22$37.52319,100——
2020-09-22$36.03$38.38314,800——
2020-09-21$35.57$37.89454,200——
2020-09-18$35.23$37.53832,200——
2020-09-17$35.52$37.84186,500——
2020-09-16$35.78$38.12276,100——
2020-09-15$35.66$37.99211,900——
2020-09-14$35.00$37.29256,200——
2020-09-11$34.98$37.27209,100——
2020-09-10$35.27$37.57257,100——
2020-09-09$36.35$38.73307,400——
2020-09-08$35.46$37.78559,600——
2020-09-04$35.39$37.70603,300——
2020-09-03$37.01$39.43352,300——
2020-09-02$38.39$40.90269,500——
2020-09-01$38.15$40.64295,200——
2020-08-31$37.89$40.37250,500——
2020-08-28$38.27$40.60177,300——
2020-08-27$38.17$40.49202,800——
2020-08-26$38.55$40.89297,000——
2020-08-25$37.78$40.08296,400——
2020-08-24$37.33$39.60187,000——
2020-08-21$36.73$38.96397,800——
2020-08-20$36.95$39.19568,000——
2020-08-19$37.81$40.11240,000——
2020-08-18$37.35$39.62210,200——
2020-08-17$37.16$39.42175,800——
2020-08-14$36.97$39.22180,300——
2020-08-13$37.15$39.41197,100——
2020-08-12$36.74$38.97262,700——
2020-08-11$36.50$38.72240,000——
2020-08-10$36.79$39.03196,500——
2020-08-07$36.89$39.13268,800——
2020-08-06$36.72$38.95233,500——
2020-08-05$36.95$39.19635,900——
2020-08-04$36.31$38.52444,900——
2020-08-03$35.95$38.13786,600——
2020-07-31$34.86$36.98297,800——
2020-07-30$34.51$36.61133,400——
2020-07-29$34.93$37.05159,600——
2020-07-28$34.53$36.63131,700——
2020-07-27$34.99$37.12197,300——
2020-07-24$34.57$36.67236,000——
2020-07-23$35.45$37.60220,000——
2020-07-22$35.72$37.89215,200——
2020-07-21$36.15$38.35493,800——
2020-07-20$35.85$38.03366,200——
2020-07-17$35.78$37.95209,800——
2020-07-16$35.82$38.00279,700——
2020-07-15$35.89$38.07422,300——
2020-07-14$35.31$37.46335,300——
2020-07-13$35.18$37.32309,300——
2020-07-10$36.00$38.19263,700——
2020-07-09$36.27$38.47283,100——
2020-07-08$36.81$39.05247,000——
2020-07-07$37.10$39.35266,500——
2020-07-06$38.11$40.43236,600——
2020-07-02$38.38$40.71243,600——
2020-07-01$38.33$40.66296,800——
2020-06-30$38.75$41.10404,000——
2020-06-29$38.94$41.31396,000——
2020-06-26$37.60$39.88838,900——
2020-06-25$37.81$40.11780,800——
2020-06-24$36.69$38.92424,400——
2020-06-23$37.49$39.77341,500——
2020-06-22$37.60$39.88304,000——
2020-06-19$36.90$39.14501,400——
2020-06-18$37.97$40.28224,400——
2020-06-17$38.51$40.85224,900——
2020-06-16$39.43$41.83292,300——
2020-06-15$38.96$41.33282,400——
2020-06-12$38.46$40.80251,600——
2020-06-11$37.47$39.75377,800——
2020-06-10$41.14$43.64186,700——
2020-06-09$41.61$44.14256,000——
2020-06-08$42.37$44.94210,100——
2020-06-05$42.04$44.59221,700——
2020-06-04$41.54$44.06249,600——
2020-06-03$41.58$44.11193,600——
2020-06-02$41.38$43.89191,400——
2020-06-01$41.50$44.02236,800——
2020-05-29$40.40$42.85367,200——
2020-05-28$40.12$42.38384,500——
2020-05-27$40.49$42.77441,600——
2020-05-26$39.99$42.25275,500——
2020-05-22$38.98$41.18177,800——
2020-05-21$38.88$41.07244,400——
2020-05-20$39.78$42.02343,700——
2020-05-19$38.43$40.60421,000——
2020-05-18$37.18$39.28303,100——
2020-05-15$35.63$37.64678,900——
2020-05-14$35.16$37.14356,400——
2020-05-13$35.02$36.99311,400——
2020-05-12$36.85$38.93280,500——
2020-05-11$38.59$40.77294,600——
2020-05-08$38.60$40.78465,100——
2020-05-07$38.22$40.38385,300——
2020-05-06$37.34$39.45347,000——
2020-05-05$38.58$40.76536,700——
2020-05-04$38.66$40.84246,200——
2020-05-01$38.50$40.67271,900——
2020-04-30$40.91$43.22368,000——
2020-04-29$41.72$44.07383,400——
2020-04-28$39.22$41.43306,300——
2020-04-27$38.75$40.94486,100——
2020-04-24$37.69$39.82227,900——
2020-04-23$37.42$39.53229,100——
2020-04-22$37.57$39.69292,100——
2020-04-21$36.33$38.38279,000——
2020-04-20$37.70$39.83320,000——
2020-04-17$37.75$39.88234,900——
2020-04-16$36.30$38.35361,200——
2020-04-15$36.39$38.44357,100——
2020-04-14$36.75$38.82212,700——
2020-04-13$35.92$37.95292,800——
2020-04-09$35.97$38.00389,800——
2020-04-08$36.64$38.71293,500——
2020-04-07$35.29$37.28522,500——
2020-04-06$34.59$36.54469,300——
2020-04-03$32.43$34.26573,800——
2020-04-02$31.68$33.47372,500——
2020-04-01$32.02$33.83612,200——
2020-03-31$32.00$33.80721,200——
2020-03-30$31.49$33.27784,700——
2020-03-27$33.01$34.87933,100——
2020-03-26$34.85$36.821,098,500——
2020-03-25$33.24$35.11797,400——
2020-03-24$32.69$34.53718,800——
2020-03-23$30.20$31.90899,300——
2020-03-20$29.96$31.651,152,900——
2020-03-19$30.47$32.19636,600——
2020-03-18$29.75$31.43945,500——
2020-03-17$31.39$33.16719,100——
2020-03-16$30.76$32.49708,500——
2020-03-13$32.40$34.23651,000——
2020-03-12$31.30$33.07667,100——
2020-03-11$32.60$34.44497,600——
2020-03-10$33.83$35.74460,500——
2020-03-09$31.22$32.98398,400——
2020-03-06$34.55$36.50265,300——
2020-03-05$34.96$36.93352,200——
2020-03-04$36.69$38.76313,300——
2020-03-03$35.60$37.61377,600——
2020-03-02$37.70$39.83264,800——
2020-02-28$37.29$39.39807,900——
2020-02-27$37.51$39.45372,800——
2020-02-26$39.45$41.49252,700——
2020-02-25$40.28$42.36266,200——
2020-02-24$41.98$44.15254,400——
2020-02-21$43.68$45.94271,700——
2020-02-20$44.95$47.28279,800——
2020-02-19$44.61$46.92218,900——
2020-02-18$44.54$46.84413,500——
2020-02-14$45.04$47.37247,000——
2020-02-13$45.46$47.81174,900——
2020-02-12$45.11$47.44210,000——
2020-02-11$45.17$47.51233,800——
2020-02-10$45.21$47.55184,300——
2020-02-07$44.90$47.22325,000——
2020-02-06$45.91$48.29264,900——
2020-02-05$45.32$47.67227,200——
2020-02-04$45.99$48.37311,700——
2020-02-03$45.60$47.96284,000——
2020-01-31$45.13$47.47323,100——
2020-01-30$46.40$48.80183,500——
2020-01-29$46.63$49.04361,900——
2020-01-28$46.22$48.61379,000——
2020-01-27$46.08$48.46437,000——
2020-01-24$46.78$49.20429,300——
2020-01-23$47.09$49.53504,400——
2020-01-22$47.79$50.26560,600——
2020-01-21$47.16$49.60898,200——
2020-01-17$49.07$51.612,208,300——
2020-01-16$47.54$50.00979,600——
2020-01-15$45.26$47.60582,200——
2020-01-14$44.75$47.07572,200——
2020-01-13$44.21$46.50262,200——
2020-01-10$43.34$45.58265,000——
2020-01-09$42.56$44.76169,800——
2020-01-08$42.49$44.69148,200——
2020-01-07$42.29$44.48232,200——
2020-01-06$42.48$44.68234,300——
2020-01-03$42.23$44.42222,100——
2020-01-02$42.25$44.44241,200——