Progress Software Stock Price History
NASDAQ: PRGSTechnologyComputer Software: Prepackaged SoftwareUSD
39.33+1.05 (+2.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PRGS price history at a glance
The price history for Progress Software (PRGS) on this page begins on July 29, 1991, when the stock closed at $3.19; it most recently closed at $39.33 on October 5, 2026. The highest price in this record is $70.56, reached on November 25, 2024; the latest close is 44.3% below that peak. Across the 34 complete calendar years in the table, PRGS finished higher in 23 and lower in 11. Its best year was 1998 (+127.5%) and its worst was 2000 (-49.1%).
Over roughly 35 years the share price changed +1131.2%, a 7.4% compound annual price return (excluding dividends). In the last 12 months alone, PRGS has lost 15.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1991
- $70.56
- Date of high
- Nov 25, 2024
- Low since 1991
- $2.69
- Date of low
- Aug 5, 1996
- 52-week high
- $47.25
- 52-week low
- $23.82
- IPO year
- 1991
- Last close
- $39.33
PRGS returns
1 week
+6.59%
1 month
-3.63%
3 months
+3.88%
6 months
+47.58%
Year to date
-8.45%
1 year
-15.26%
3 years
-24.84%
5 years
-21.62%
PRGS price return, excluding dividends.
PRGS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 39.33 | -4.24% |
| 2025 | 41.07 | -37.07% |
| 2024 | 65.26 | +20.18% |
| 2023 | 54.30 | +7.63% |
| 2022 | 50.45 | +4.52% |
| 2021 | 48.27 | +6.82% |
| 2020 | 45.19 | +7.01% |
| 2019 | 42.23 | +19.94% |
| 2018 | 35.21 | -17.29% |
| 2017 | 42.57 | +33.32% |
| 2016 | 31.93 | +33.04% |
| 2015 | 24.00 | -10.25% |
| 2014 | 26.74 | +3.68% |
| 2013 | 25.79 | +17.12% |
| 2012 | 22.02 | +13.80% |
| 2011 | 19.35 | -31.54% |
| 2010 | 28.27 | +45.11% |
| 2009 | 19.48 | +47.06% |
| 2008 | 13.25 | -38.54% |
| 2007 | 21.55 | +15.75% |
| 2006 | 18.62 | -1.59% |
| 2005 | 18.92 | +21.54% |
| 2004 | 15.57 | +12.91% |
| 2003 | 13.79 | +58.23% |
| 2002 | 8.71 | -29.04% |
| 2001 | 12.28 | +27.58% |
| 2000 | 9.63 | -49.12% |
| 1999 | 18.92 | +68.15% |
| 1998 | 11.25 | +127.53% |
| 1997 | 4.94 | +14.10% |
| 1996 | 4.33 | -48.00% |
| 1995 | 8.33 | +98.68% |
| 1994 | 4.19 | -13.72% |
| 1993 | 4.86 | -24.08% |
| 1992 | 6.40 | +45.89% |
| 1991* | 4.39 | +37.39% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
PRGS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.79 | 39.37 | 38.47 | 39.33 | +2.74% | |
| 37.16 | 38.42 | 36.77 | 38.28 | +2.88% | |
| 37.48 | 37.59 | 36.56 | 37.21 | +0.03% | |
| 37.48 | 38.16 | 36.57 | 37.20 | -0.05% | |
| 37.00 | 37.35 | 36.30 | 37.22 | +0.87% | |
| 36.88 | 37.59 | 35.90 | 36.90 | +0.87% | |
| 40.52 | 41.65 | 36.33 | 36.58 | -8.48% | |
| 39.44 | 40.59 | 39.10 | 39.97 | +1.34% | |
| 38.60 | 39.86 | 38.60 | 39.44 | +0.08% | |
| 38.65 | 39.46 | 37.54 | 39.41 | +0.18% | |
| 40.16 | 40.77 | 39.31 | 39.34 | -2.21% | |
| 41.35 | 42.25 | 39.95 | 40.23 | -1.95% | |
| 40.74 | 41.32 | 40.13 | 41.03 | +1.01% | |
| 41.14 | 41.23 | 39.57 | 40.62 | +0.52% | |
| 40.25 | 40.63 | 39.79 | 40.41 | +0.75% | |
| 40.51 | 40.54 | 39.49 | 40.11 | -1.81% | |
| 41.78 | 42.21 | 40.78 | 40.85 | -2.39% | |
| 42.68 | 43.20 | 41.64 | 41.85 | -3.93% | |
| 42.09 | 43.90 | 41.68 | 43.56 | +1.00% | |
| 41.13 | 43.96 | 40.87 | 43.13 | +8.04% | |
| 40.63 | 41.21 | 39.82 | 39.92 | -1.70% | |
| 40.58 | 41.14 | 40.37 | 40.61 | -0.49% | |
| 42.21 | 42.72 | 40.54 | 40.81 | -3.25% | |
| 43.29 | 43.29 | 41.35 | 42.18 | -4.25% | |
| 43.94 | 44.18 | 42.72 | 44.05 | -1.26% | |
| 44.41 | 45.45 | 43.64 | 44.61 | +2.95% | |
| 45.22 | 45.80 | 43.23 | 43.33 | -4.18% | |
| 45.08 | 46.08 | 44.80 | 45.22 | -2.27% | |
| 44.29 | 46.36 | 44.15 | 46.27 | +3.37% | |
| 45.00 | 45.48 | 44.48 | 44.76 | -1.02% | |
| 44.07 | 45.48 | 43.93 | 45.22 | +3.88% | |
| 42.59 | 43.88 | 42.21 | 43.53 | +0.58% | |
| 43.13 | 43.77 | 42.69 | 43.28 | -0.32% | |
| 44.17 | 44.99 | 43.38 | 43.42 | -2.12% | |
| 43.45 | 44.68 | 42.60 | 44.36 | +2.66% | |
| 43.79 | 44.03 | 43.11 | 43.21 | -1.41% | |
| 42.96 | 44.13 | 42.96 | 43.83 | +1.41% | |
| 43.36 | 43.99 | 42.87 | 43.22 | +0.84% | |
| 43.03 | 43.33 | 42.51 | 42.86 | -1.99% | |
| 44.80 | 44.86 | 43.62 | 43.73 | -2.24% | |
| 44.00 | 45.09 | 43.08 | 44.73 | +2.64% | |
| 43.14 | 43.63 | 42.42 | 43.58 | +1.00% | |
| 43.20 | 43.94 | 42.57 | 43.15 | -0.32% | |
| 42.22 | 43.74 | 41.74 | 43.29 | +1.05% | |
| 42.03 | 43.67 | 42.03 | 42.84 | +2.46% | |
| 41.52 | 42.03 | 41.22 | 41.81 | -1.04% | |
| 41.97 | 42.50 | 41.32 | 42.25 | +0.96% | |
| 40.66 | 42.14 | 40.60 | 41.85 | +0.84% | |
| 41.67 | 42.71 | 41.24 | 41.50 | +2.24% | |
| 39.49 | 40.61 | 39.23 | 40.59 | +0.62% | |
| 41.17 | 41.75 | 39.51 | 40.34 | -5.55% | |
| 40.37 | 43.24 | 40.02 | 42.71 | +5.80% | |
| 39.30 | 41.28 | 39.13 | 40.37 | +4.42% | |
| 38.80 | 40.16 | 38.37 | 38.66 | +2.14% | |
| 37.54 | 38.17 | 37.17 | 37.85 | +2.52% | |
| 38.17 | 38.26 | 36.88 | 36.92 | -2.61% | |
| 39.81 | 39.81 | 37.68 | 37.91 | -3.93% | |
| 38.15 | 39.49 | 38.15 | 39.46 | -0.10% | |
| 40.14 | 40.38 | 39.26 | 39.50 | -2.59% | |
| 39.71 | 41.19 | 39.71 | 40.55 | +0.50% | |
| 39.52 | 40.55 | 39.00 | 40.35 | +3.65% | |
| 38.34 | 39.38 | 38.04 | 38.93 | +3.87% | |
| 36.61 | 38.28 | 36.50 | 37.48 | -1.96% | |
| 38.23 | 39.10 | 37.28 | 38.23 | +0.98% | |
| 39.27 | 39.56 | 37.70 | 37.86 | -1.66% | |
| 36.42 | 38.55 | 36.02 | 38.50 | +1.96% | |
| 38.78 | 39.20 | 37.49 | 37.76 | -3.70% | |
| 39.50 | 40.00 | 38.61 | 39.21 | +1.21% | |
| 38.16 | 39.39 | 37.51 | 38.74 | +0.83% | |
| 38.91 | 39.57 | 37.61 | 38.42 | -1.89% | |
| 33.07 | 40.50 | 33.07 | 39.16 | +16.62% | |
| 33.60 | 34.36 | 33.21 | 33.58 | -0.77% | |
| 33.92 | 34.05 | 32.95 | 33.84 | +2.08% | |
| 30.02 | 33.59 | 30.02 | 33.15 | +11.20% | |
| 29.78 | 30.21 | 29.00 | 29.81 | -0.50% | |
| 29.06 | 30.36 | 28.34 | 29.96 | +3.88% | |
| 28.19 | 28.91 | 28.00 | 28.84 | +4.27% | |
| 29.17 | 30.47 | 27.23 | 27.66 | -6.81% | |
| 30.03 | 30.27 | 29.05 | 29.68 | -1.33% | |
| 31.16 | 31.80 | 29.80 | 30.08 | -4.14% | |
| 31.19 | 32.24 | 30.81 | 31.38 | +1.19% | |
| 31.41 | 31.95 | 30.91 | 31.01 | -1.46% | |
| 31.54 | 31.98 | 30.87 | 31.47 | -0.38% | |
| 31.29 | 31.83 | 30.54 | 31.59 | -0.72% | |
| 30.96 | 32.44 | 30.75 | 31.82 | +1.27% | |
| 31.16 | 31.57 | 30.27 | 31.42 | +0.83% | |
| 30.95 | 31.57 | 30.81 | 31.16 | -0.64% | |
| 31.90 | 32.34 | 30.99 | 31.36 | -0.60% | |
| 32.96 | 32.99 | 31.35 | 31.55 | -1.28% | |
| 33.40 | 33.53 | 31.86 | 31.96 | -6.14% | |
| 34.00 | 34.35 | 33.18 | 34.05 | -3.60% | |
| 33.65 | 35.38 | 33.10 | 35.32 | +7.58% | |
| 31.00 | 33.07 | 30.56 | 32.83 | +7.50% | |
| 29.78 | 30.80 | 29.45 | 30.54 | +2.69% | |
| 29.23 | 30.08 | 29.23 | 29.74 | +0.85% | |
| 29.59 | 29.88 | 29.11 | 29.49 | -0.97% | |
| 29.15 | 30.07 | 29.09 | 29.78 | +2.97% | |
| 28.34 | 29.23 | 28.14 | 28.92 | -0.99% | |
| 28.40 | 29.24 | 27.50 | 29.21 | +0.76% | |
| 29.76 | 30.16 | 28.69 | 28.99 | -0.69% | |
| 27.69 | 29.34 | 27.59 | 29.19 | +4.96% | |
| 27.16 | 27.96 | 27.01 | 27.81 | +3.77% | |
| 26.46 | 27.10 | 25.99 | 26.80 | +1.63% | |
| 26.30 | 26.68 | 25.96 | 26.37 | -2.94% | |
| 28.42 | 29.00 | 27.15 | 27.17 | -4.23% | |
| 29.79 | 29.87 | 27.83 | 28.37 | -5.02% | |
| 29.08 | 29.95 | 28.19 | 29.87 | +1.70% | |
| 28.38 | 29.89 | 28.20 | 29.37 | +4.22% | |
| 28.64 | 28.65 | 27.67 | 28.18 | -3.03% | |
| 29.26 | 29.28 | 28.44 | 29.06 | -0.92% | |
| 28.78 | 29.99 | 28.78 | 29.33 | +1.31% | |
| 28.73 | 29.06 | 27.89 | 28.95 | +3.95% | |
| 27.00 | 28.05 | 26.41 | 27.85 | +2.16% | |
| 27.49 | 28.00 | 27.10 | 27.26 | -1.84% | |
| 27.97 | 28.55 | 27.51 | 27.77 | +1.35% | |
| 27.11 | 27.92 | 26.89 | 27.40 | +0.62% | |
| 27.55 | 27.86 | 26.82 | 27.23 | -0.84% | |
| 29.75 | 29.85 | 26.99 | 27.46 | -9.58% | |
| 30.32 | 30.77 | 29.93 | 30.37 | +1.00% | |
| 31.34 | 31.90 | 29.96 | 30.07 | -3.99% | |
| 30.84 | 32.23 | 30.79 | 31.32 | +1.26% | |
| 30.97 | 31.31 | 30.22 | 30.93 | +3.72% | |
| 29.90 | 30.45 | 29.17 | 29.82 | +0.85% | |
| 28.54 | 29.74 | 28.26 | 29.57 | +4.93% | |
| 27.84 | 28.69 | 27.84 | 28.18 | +1.62% | |
| 26.45 | 27.87 | 26.45 | 27.73 | +4.05% | |
| 27.46 | 27.63 | 26.54 | 26.65 | -2.81% | |
| 28.16 | 28.23 | 26.94 | 27.42 | -4.63% | |
| 29.50 | 29.99 | 28.25 | 28.75 | -0.93% | |
| 28.40 | 29.20 | 28.07 | 29.02 | +2.18% | |
| 25.85 | 28.53 | 25.66 | 28.40 | +10.25% | |
| 24.91 | 26.09 | 24.16 | 25.76 | +2.67% | |
| 25.85 | 26.11 | 23.82 | 25.09 | -2.18% | |
| 28.94 | 29.36 | 24.72 | 25.65 | -9.27% | |
| 27.67 | 28.83 | 27.67 | 28.27 | +2.17% | |
| 28.69 | 29.03 | 27.51 | 27.67 | -5.14% | |
| 27.10 | 29.18 | 27.00 | 29.17 | +6.73% | |
| 28.91 | 29.42 | 26.85 | 27.33 | -4.97% | |
| 30.81 | 31.25 | 28.69 | 28.76 | -8.06% | |
| 32.26 | 32.26 | 30.74 | 31.28 | -0.03% | |
| 31.82 | 31.82 | 30.89 | 31.29 | -1.67% | |
| 31.73 | 32.83 | 31.53 | 31.82 | -0.75% | |
| 33.20 | 33.46 | 31.96 | 32.06 | -4.64% | |
| 33.61 | 34.92 | 33.58 | 33.62 | +0.03% | |
| 34.37 | 34.66 | 33.53 | 33.61 | -2.01% | |
| 35.31 | 36.50 | 34.25 | 34.30 | -3.89% | |
| 36.07 | 36.97 | 35.37 | 35.69 | -2.06% | |
| 37.82 | 38.51 | 36.36 | 36.44 | -2.70% | |
| 38.26 | 38.56 | 36.82 | 37.45 | -3.60% | |
| 38.90 | 39.36 | 37.73 | 38.85 | -1.62% | |
| 39.00 | 39.77 | 38.30 | 39.49 | -0.55% | |
| 38.62 | 39.95 | 38.47 | 39.71 | +2.61% | |
| 38.98 | 39.20 | 38.00 | 38.70 | -0.46% | |
| 37.51 | 39.79 | 36.47 | 38.88 | +0.83% | |
| 41.00 | 41.79 | 37.42 | 38.56 | -7.93% | |
| 41.50 | 42.22 | 40.75 | 41.88 | -0.50% | |
| 41.42 | 42.52 | 41.00 | 42.09 | +2.63% | |
| 42.11 | 42.29 | 40.51 | 41.01 | +0.10% | |
| 41.08 | 43.06 | 39.79 | 40.97 | +0.32% | |
| 39.62 | 41.81 | 38.64 | 40.84 | +1.26% | |
| 36.35 | 41.99 | 36.12 | 40.33 | +10.74% | |
| 35.77 | 36.53 | 35.14 | 36.42 | +1.70% | |
| 35.02 | 36.03 | 34.57 | 35.81 | +2.17% | |
| 36.28 | 36.52 | 34.81 | 35.05 | -4.05% | |
| 36.00 | 37.06 | 35.29 | 36.53 | +2.44% | |
| 40.65 | 40.75 | 35.26 | 35.66 | -12.92% | |
| 43.99 | 44.22 | 40.74 | 40.95 | -7.18% | |
| 43.10 | 44.53 | 43.10 | 44.12 | +2.87% | |
| 42.86 | 43.21 | 41.85 | 42.89 | -0.23% | |
| 41.84 | 43.14 | 41.58 | 42.99 | +3.82% | |
| 40.80 | 42.00 | 40.80 | 41.41 | +1.67% | |
| 39.51 | 41.40 | 39.15 | 40.73 | +1.70% | |
| 40.65 | 41.35 | 39.30 | 40.05 | -2.29% | |
| 41.30 | 41.98 | 40.64 | 40.99 | +0.17% | |
| 39.89 | 41.35 | 39.79 | 40.92 | +3.05% | |
| 40.76 | 41.08 | 39.07 | 39.71 | -4.11% | |
| 41.97 | 42.32 | 41.02 | 41.41 | -0.60% | |
| 42.76 | 43.00 | 41.43 | 41.66 | -2.87% | |
| 42.37 | 43.37 | 42.30 | 42.89 | +1.08% | |
| 42.75 | 43.43 | 42.35 | 42.43 | -0.75% | |
| 42.95 | 43.82 | 42.42 | 42.75 | +0.12% | |
| 42.05 | 47.25 | 42.05 | 42.70 | +10.62% | |
| 39.34 | 39.95 | 38.54 | 38.60 | -3.72% | |
| 40.80 | 41.28 | 38.91 | 40.09 | -2.03% | |
| 41.42 | 41.74 | 40.70 | 40.92 | -1.21% | |
| 42.08 | 42.57 | 40.86 | 41.42 | -1.83% | |
| 43.85 | 43.85 | 42.09 | 42.19 | -3.74% | |
| 42.33 | 43.87 | 41.93 | 43.83 | +3.47% | |
| 42.01 | 42.59 | 41.80 | 42.36 | +0.67% | |
| 42.46 | 42.77 | 41.82 | 42.08 | -1.80% | |
| 41.74 | 42.90 | 41.54 | 42.85 | +3.20% | |
| 40.59 | 41.98 | 40.45 | 41.52 | +2.04% | |
| 40.70 | 41.20 | 39.60 | 40.69 | -0.93% | |
| 42.99 | 42.99 | 40.57 | 41.07 | -4.40% | |
| 43.39 | 43.43 | 42.80 | 42.96 | -1.13% | |
| 43.44 | 43.74 | 43.38 | 43.45 | -0.34% | |
| 43.53 | 43.96 | 43.15 | 43.60 | +0.16% | |
| 42.73 | 43.70 | 42.42 | 43.53 | +1.63% | |
| 42.72 | 43.09 | 42.31 | 42.83 | 0.00% | |
| 43.00 | 43.33 | 42.23 | 42.83 | -0.40% | |
| 43.12 | 43.88 | 42.89 | 43.00 | +0.02% | |
| 43.15 | 43.41 | 42.41 | 42.99 | -1.01% | |
| 43.97 | 44.12 | 43.01 | 43.43 | -0.41% | |
| 43.26 | 44.29 | 42.69 | 43.61 | +0.46% | |
| 43.59 | 43.78 | 43.06 | 43.41 | -1.21% | |
| 44.89 | 45.11 | 43.62 | 43.94 | -1.92% | |
| 45.09 | 45.28 | 44.68 | 44.80 | -0.67% | |
| 44.46 | 45.49 | 44.20 | 45.10 | +1.12% | |
| 44.43 | 45.02 | 43.87 | 44.60 | +0.61% | |
| 43.88 | 44.98 | 43.88 | 44.33 | +1.03% | |
| 43.70 | 44.35 | 43.56 | 43.88 | +0.78% | |
| 43.30 | 43.95 | 43.26 | 43.54 | +0.48% | |
| 43.38 | 43.75 | 42.98 | 43.33 | -0.12% | |
| 42.66 | 43.60 | 42.47 | 43.38 | +1.38% | |
| 42.16 | 43.00 | 41.95 | 42.79 | +2.00% | |
| 41.23 | 42.59 | 41.19 | 41.95 | +1.30% | |
| 41.47 | 41.77 | 41.17 | 41.41 | +0.49% | |
| 41.35 | 41.69 | 41.00 | 41.21 | -1.08% | |
| 40.23 | 41.76 | 40.23 | 41.66 | +3.97% | |
| 40.47 | 40.66 | 39.64 | 40.07 | -1.35% | |
| 39.60 | 41.00 | 39.14 | 40.62 | +2.47% | |
| 39.77 | 40.44 | 39.43 | 39.64 | +0.56% | |
| 39.94 | 40.40 | 39.28 | 39.42 | -1.20% | |
| 39.55 | 40.24 | 39.00 | 39.90 | +0.28% | |
| 41.63 | 41.63 | 39.77 | 39.79 | -5.31% | |
| 41.78 | 42.09 | 41.30 | 42.02 | -0.66% | |
| 42.55 | 43.16 | 42.12 | 42.30 | -1.38% | |
| 43.10 | 43.63 | 42.87 | 42.89 | -0.46% | |
| 42.56 | 43.32 | 42.42 | 43.09 | +1.53% | |
| 42.65 | 42.65 | 41.53 | 42.44 | +0.35% | |
| 41.91 | 42.37 | 41.58 | 42.29 | +0.79% | |
| 42.71 | 42.83 | 41.80 | 41.96 | -2.10% | |
| 42.30 | 42.93 | 42.14 | 42.86 | +1.73% | |
| 42.38 | 43.44 | 41.92 | 42.13 | -1.29% | |
| 42.63 | 42.90 | 42.00 | 42.68 | +0.09% | |
| 41.87 | 42.83 | 41.36 | 42.64 | +1.94% | |
| 42.17 | 42.94 | 41.42 | 41.83 | -1.72% | |
| 45.63 | 45.64 | 42.26 | 42.56 | -7.11% | |
| 45.96 | 46.03 | 45.47 | 45.82 | +0.22% | |
| 46.43 | 46.60 | 45.67 | 45.72 | -0.63% | |
| 45.43 | 46.05 | 45.21 | 46.01 | +2.09% | |
| 46.00 | 46.00 | 44.62 | 45.07 | -1.31% | |
| 46.37 | 46.67 | 45.57 | 45.67 | -1.51% | |
| 45.00 | 46.62 | 44.90 | 46.37 | +3.00% | |
| 45.47 | 45.74 | 44.60 | 45.02 | -0.31% | |
| 44.57 | 45.20 | 44.57 | 45.16 | +0.65% | |
| 46.13 | 46.42 | 44.83 | 44.87 | -2.05% | |
| 46.43 | 46.67 | 45.53 | 45.81 | -1.04% | |
| 46.50 | 47.11 | 45.58 | 46.29 | -1.24% | |
| 46.06 | 46.97 | 45.88 | 46.87 | +4.97% | |
| 46.73 | 46.74 | 44.46 | 44.65 | -3.79% | |
| 45.99 | 46.55 | 45.39 | 46.41 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PRGS chart for longer ranges.