S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Progress Software Corp (PGR)
Progress Software Corp (PGR) Historical

PGR Progress Software Corp

51.50

5.90 (12.94%)

Jun 26 2024 - Closed

Realtime Data

PGR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	45.60	0.40	0.88%	45.60	45.60	45.60	3
Jun 24 2024	45.20	0.00	0.00%	45.20	45.20	45.20	0.00
Jun 21 2024	45.20	-0.40	-0.88%	45.20	45.20	45.20	133
Jun 20 2024	45.60	-0.40	-0.87%	45.60	45.60	45.60	132
Jun 19 2024	46.00	0.00	0.00%	46.00	46.00	46.00	0.00
Jun 18 2024	46.00	-0.40	-0.86%	46.00	46.00	46.00	1
Jun 17 2024	46.40	-0.40	-0.85%	46.40	46.40	46.40	2
Jun 14 2024	46.80	0.00	0.00%	46.80	46.80	46.80	113
Jun 13 2024	46.80	0.40	0.86%	46.80	46.80	46.80	53
Jun 12 2024	46.40	0.00	0.00%	46.40	46.40	46.40	0.00
Jun 11 2024	46.40	0.00	0.00%	46.40	46.40	46.40	0.00
Jun 10 2024	46.40	-0.20	-0.43%	46.40	46.40	46.40	130
Jun 07 2024	46.60	0.00	0.00%	46.60	46.60	46.60	0.00
Jun 06 2024	46.60	0.00	0.00%	46.60	46.60	46.60	0.00
Jun 05 2024	46.60	0.00	0.00%	46.60	46.60	46.60	0.00
Jun 04 2024	46.60	0.00	0.00%	46.60	46.60	46.60	0.00
Jun 03 2024	46.60	0.80	1.75%	46.60	46.60	46.60	1
May 31 2024	45.80	0.00	0.00%	45.80	45.80	45.80	0.00
May 30 2024	45.80	-0.60	-1.29%	45.60	45.80	45.40	402
May 29 2024	46.40	0.00	0.00%	46.40	46.40	46.40	0.00
May 28 2024	46.40	-0.80	-1.69%	46.40	46.40	46.40	7
May 27 2024	47.20	0.00	0.00%	47.20	47.20	47.20	0.00
May 24 2024	47.20	0.00	0.00%	47.20	47.20	47.20	0.00
May 23 2024	47.20	0.00	0.00%	47.20	47.20	47.20	0.00
May 22 2024	47.20	0.00	0.00%	47.20	47.20	47.20	30
May 21 2024	47.20	0.00	0.00%	47.20	47.20	47.20	0.00
May 20 2024	47.20	0.00	0.00%	47.20	47.20	47.20	0.00
May 17 2024	47.20	0.00	0.00%	47.20	47.20	47.20	0.00
May 16 2024	47.20	0.00	0.00%	47.20	47.20	47.20	36
May 15 2024	47.20	0.00	0.00%	47.40	47.40	47.20	5
May 14 2024	47.20	0.00	0.00%	47.20	47.20	47.20	0.00
May 13 2024	47.20	-0.20	-0.42%	47.20	47.20	47.20	17
May 10 2024	47.40	0.00	0.00%	47.40	47.40	47.40	8
May 09 2024	47.40	-0.40	-0.84%	47.40	47.40	47.40	1
May 08 2024	47.80	0.00	0.00%	47.80	47.80	47.80	0.00
May 07 2024	47.80	1.00	2.14%	47.60	47.80	47.60	20
May 06 2024	46.80	0.00	0.00%	46.80	46.80	46.80	0.00
May 03 2024	46.80	0.00	0.00%	46.80	46.80	46.80	150
May 02 2024	46.80	-0.20	-0.43%	46.80	46.80	46.80	1
Apr 30 2024	47.00	0.00	0.00%	47.00	47.00	47.00	0.00
Apr 29 2024	47.00	-0.20	-0.42%	47.00	47.00	47.00	100
Apr 26 2024	47.20	-0.80	-1.67%	47.20	47.20	47.20	91
Apr 25 2024	48.00	0.00	0.00%	48.00	48.00	48.00	0.00
Apr 24 2024	48.00	0.00	0.00%	48.00	48.00	48.00	200
Apr 23 2024	48.00	0.80	1.69%	48.00	48.00	48.00	200
Apr 22 2024	47.20	0.00	0.00%	47.20	47.20	47.20	0.00
Apr 19 2024	47.20	0.20	0.43%	47.20	47.20	47.20	254
Apr 18 2024	47.00	-1.20	-2.49%	47.00	47.00	47.00	3
Apr 17 2024	48.20	0.00	0.00%	48.20	48.20	48.20	0.00
Apr 16 2024	48.20	0.00	0.00%	48.20	48.20	48.20	0.00
Apr 15 2024	48.20	0.60	1.26%	48.00	48.20	48.00	42
Apr 12 2024	47.60	0.00	0.00%	47.60	47.60	47.60	0.00
Apr 11 2024	47.60	0.80	1.71%	47.60	47.60	47.60	50
Apr 10 2024	46.80	0.00	0.00%	46.80	46.80	46.80	0.00
Apr 09 2024	46.80	-0.20	-0.43%	46.80	46.80	46.80	4
Apr 08 2024	47.00	-0.60	-1.26%	47.00	47.00	47.00	25
Apr 05 2024	47.60	0.00	0.00%	47.60	47.60	47.60	0.00
Apr 04 2024	47.60	-0.60	-1.24%	47.60	47.60	47.60	1
Apr 03 2024	48.20	-1.00	-2.03%	48.20	48.20	48.20	4
Apr 02 2024	49.20	-0.20	-0.40%	49.20	49.20	49.20	1
Mar 28 2024	49.40	1.40	2.92%	49.40	49.40	49.40	23

Progress Software

Lyxor Us Trs 1-3y Dr Uci...

BNP Paribas Issuance

Vals Plat Ii Tv Eur3m+1,...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions