Progress Software (PRGS) Stock Chart & Stock Price History → 41 banks launch ‘crypto dollar’ (From Stansberry Research) (Ad) Free PRGS Stock Alerts $51.64 +0.22 (+0.43%) (As of 04:00 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Progress Software Stock Price Performance5 Day Performance+0.41%1 Month Performance+2.44%3 Month Performance-7.06%6 Month Performance-3.69%Year-To-Date Performance-4.90%1 Year Performance-10.19% Receive PRGS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Progress Software and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Stansberry ResearchEverybody laughed when he recommended Netflix"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined. Click here to see how it could become the No. 1 investment of the next decade. PRGS Stock Chart for Monday, May, 20, 2024 PRGS Chart by TradingView Progress Software Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$51.70$51.42-0.54%$51.86$51.15239,587 shs$2.22 billion05/16/2024$51.43$51.70+0.52%$51.90$50.93439,004 shs$2.23 billion05/15/2024$51.20$51.43+0.45%$51.61$51.10609,014 shs$2.22 billion05/14/2024$50.86$51.20+0.67%$51.42$50.67272,341 shs$2.21 billion05/13/2024$50.95$50.86-0.18%$51.50$50.76162,067 shs$2.20 billion05/10/2024$50.82$50.95+0.26%$51.07$50.32703,654 shs$2.20 billion Get the Latest News and Ratings for PRGS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Progress Software and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$51.10$50.82-0.55%$51.13$50.52170,694 shs$2.20 billion05/08/2024$51.34$51.10-0.47%$51.32$50.96145,450 shs$2.21 billion05/07/2024$51.19$51.34+0.29%$51.44$50.89252,394 shs$2.22 billion05/06/2024$50.51$51.19+1.35%$51.23$50.67171,702 shs$2.21 billion05/03/2024$50.44$50.51+0.14%$50.73$50.19217,718 shs$2.18 billion05/02/2024$50.11$50.44+0.66%$50.53$50.08228,967 shs$2.21 billion05/01/2024$49.82$50.11+0.58%$50.76$49.79372,218 shs$2.20 billion04/30/2024$50.19$49.82-0.74%$50.08$49.72601,517 shs$2.19 billion04/29/2024$50.34$50.19-0.30%$50.71$50.14284,134 shs$2.20 billion04/26/2024$50.70$50.34-0.71%$51.10$50.18277,693 shs$2.21 billion04/25/2024$51.63$50.70-1.80%$51.27$50.52354,258 shs$2.22 billion04/24/2024$51.43$51.63+0.39%$51.77$51.31433,788 shs$2.27 billion04/23/2024$51.19$51.43+0.47%$51.81$50.81638,892 shs$2.26 billion04/22/2024$50.41$51.19+1.55%$51.29$50.50451,113 shs$2.25 billion04/19/2024$50.19$50.41+0.44%$50.48$49.96468,779 shs$2.21 billion04/18/2024$50.59$50.19-0.79%$50.68$50.06559,952 shs$2.20 billion04/17/2024$50.72$50.59-0.26%$51.07$50.28635,500 shs$2.22 billion04/16/2024$50.06$50.72+1.32%$51.05$49.00553,495 shs$2.23 billion04/15/2024$50.98$50.06-1.80%$51.13$50.04382,373 shs$2.20 billion04/12/2024$51.67$50.98-1.34%$51.64$50.82396,093 shs$2.24 billion04/11/2024$50.99$51.67+1.33%$52.13$50.85608,205 shs$2.27 billion04/10/2024$51.31$50.99-0.62%$51.46$50.34506,939 shs$2.24 billion04/09/2024$50.46$51.31+1.68%$51.61$50.72803,769 shs$2.25 billion04/08/2024$50.87$50.46-0.81%$51.19$50.40267,154 shs$2.21 billion04/05/2024$51.06$50.87-0.37%$51.39$50.86297,633 shs$2.23 billion04/04/2024$51.60$51.06-1.05%$52.33$50.98470,184 shs$2.21 billion04/03/2024$52.19$51.60-1.13%$52.43$51.45461,040 shs$2.23 billion04/02/2024$52.78$52.19-1.12%$52.54$51.70756,243 shs$2.26 billion04/01/2024$53.31$52.78-0.99%$53.81$52.131.10 million shs$2.28 billion03/29/2024$53.31$53.31$53.83$52.601.20 million shs$2.34 billion03/28/2024$52.63$53.31+1.29%$53.83$52.621.20 million shs$2.34 billion03/27/2024$52.65$52.63-0.04%$53.20$51.502.29 million shs$2.31 billion03/26/2024$52.76$52.65-0.21%$53.26$51.971.48 million shs$2.31 billion03/25/2024$52.48$52.76+0.53%$53.33$52.171.39 million shs$2.32 billion41 banks launch ‘crypto dollar’ (Ad)Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).Here's how you capitalize (including #1 crypto to play it).03/22/2024$52.89$52.48-0.78%$52.98$52.21839,701 shs$2.30 billion03/21/2024$52.98$52.89-0.17%$53.90$52.74420,769 shs$2.32 billion03/20/2024$53.01$52.98-0.06%$53.47$52.74321,900 shs$2.32 billion03/19/2024$52.82$53.01+0.36%$53.87$52.72566,834 shs$2.33 billion03/18/2024$52.58$52.82+0.46%$53.01$52.40365,169 shs$2.32 billion03/15/2024$52.94$52.58-0.68%$52.88$52.33642,637 shs$2.31 billion03/14/2024$53.67$52.94-1.36%$53.75$52.79256,658 shs$2.32 billion03/13/2024$53.74$53.67-0.13%$54.15$53.57346,287 shs$2.36 billion03/12/2024$53.80$53.74-0.11%$54.20$53.69243,911 shs$2.36 billion03/11/2024$53.89$53.80-0.17%$53.88$53.40340,983 shs$2.36 billion03/08/2024$53.91$53.89-0.04%$54.57$53.80426,002 shs$2.36 billion03/07/2024$53.07$53.91+1.58%$54.24$52.81352,479 shs$2.37 billion03/06/2024$52.54$53.07+1.01%$53.52$52.65683,338 shs$2.33 billion03/05/2024$52.40$52.54+0.27%$52.89$51.98752,912 shs$2.31 billion03/04/2024$53.35$52.40-1.78%$53.30$52.23579,811 shs$2.30 billion03/01/2024$53.36$53.35-0.02%$53.49$52.19591,108 shs$2.34 billion02/29/2024$52.66$53.36+1.33%$54.09$52.71895,414 shs$2.34 billion02/28/2024$53.13$52.66-0.88%$54.00$52.474.58 million shs$2.31 billion02/27/2024$56.07$53.13-5.24%$54.66$53.072.40 million shs$2.33 billion02/26/2024$56.49$56.07-0.74%$56.51$55.84344,404 shs$2.46 billion02/23/2024$54.80$56.49+3.08%$56.55$54.62266,026 shs$2.48 billion02/22/2024$54.68$54.80+0.22%$55.24$54.45598,449 shs$2.40 billion02/21/2024$55.56$54.68-1.58%$55.10$54.11277,261 shs$2.40 billion02/20/2024$56.12$55.56-1.00%$56.03$55.48270,927 shs$2.44 billion02/19/2024$56.12$56.12$56.95$55.82259,800 shs$2.46 billion Related Companies: C3.ai Stock Chart Upland Software Stock Chart Commvault Systems Stock Chart Qualys Stock Chart Semrush Stock Chart AvidXchange Stock Chart Rapid7 Stock Chart BlackBerry Stock Chart Appian Stock Chart SolarWinds Stock Chart Receive PRGS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Progress Software and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PRGS) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsShocking $16T Elon Musk Crypto LeakCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street Star**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! Huge AlertsWarren Buffett's "mystery stock"Stansberry ResearchDigitizing the $11T commodities sector with one tiny stockResource Stock DigestElon to Transform U.S. Economy? Porter & Company Former CIA advisor: Dark side of AI now startingParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Progress Software Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.