|
Market Closed -
Nasdaq
16:00:00 2026-10-27 EDT
|
5-day change | 1st Jan Change | ||
| 45.25 USD | -2.29% |
|
+4.38% | +5.33% |
| 10-01 | Progress Software Announces New Capabilities Within Progress Agentic RAG | CI |
| 10-01 | Progress Software Expects Domo Deal to Weigh on Fiscal 2027 Margin; Quarterly Earnings Rise Annually | MT |
Stock exchange
Nasdaq
PRGS 45.25 $
-2.29%
17.22M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| PRGS | 45.25USD | -2.29% | 17.22M $ | ||
CBOE
| PRGS | 45.22USD | -2.43% | 620K $ | |
|
Mexican S.E.
| PRGS * | 674.70MXN | +25.64% | 135K $ | |
|
Boerse Muenchen
| PGR | 40.60EUR | -1.46% | 527.8 € | |
|
Deutsche Boerse AG
| PGR | 41.60EUR | +0.48% | 0 € | |
|
Börse Stuttgart
| PGR | 40.60EUR | -1.93% | 0 € | |
|
Tradegate
| PGR | 40.60EUR | -2.40% | 0 € |
Quotes 5-day view: Progress Software Corporation
Delayed Quote Nasdaq
| 2026-10-21 | 2026-10-22 | 2026-10-23 | 2026-10-26 | 2026-10-27 | |
|---|---|---|---|---|---|
| Last | US$43.72 | US$45.98 | US$46.45 | US$46.31 | US$45.25 |
| Volume | 356,857 | 511,936 | 354,460 | 389,781 | 380,562 |
| Change | +0.85% | +5.17% | +1.02% | -0.30% | -2.29% |
| Opening | US$43.14 | US$44.00 | US$45.98 | US$46.37 | US$45.74 |
| High | US$43.84 | US$46.35 | US$46.51 | US$46.89 | US$45.80 |
| Low | US$42.88 | US$43.70 | US$45.28 | US$45.86 | US$45.03 |
Performance
| 1 day | -2.29% | ||
| 1 week | +4.38% | ||
| Current month | +13.21% | ||
| 1 month | +15.02% | ||
| 3 months | +17.05% | ||
| 6 months | +65.15% | ||
| Current year | +5.33% | ||
| 1 year | -1.03% | ||
| 3 years | -10.47% | ||
| 5 years | -8.97% | ||
| 10 years | +70.11% |
Volumes
marketsDaily volume
380,644
Estimated daily volume
380,644
Avg. Volume 20 sessions
536,682
Daily volume ratio
0.71
Avg. Volume 20 sessions USD
24,284,860.5
Record volume 1
13,521,153
Record volume 2
11,458,800
Record volume 3
8,435,701
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,892,883,831
Net sales (USD)
977,831,000
Number of employees
2,801
Sales / Employee (USD)
349,101
Free-Float
97.68%
Free-Float capitalization (USD)
1,848,920,544
Average Daily Capital Traded
1.28%
Indicators
Moving average 5 days
45.54
Moving average 20 days
40.45
Moving average 50 days
41.68
Moving average 100 days
39.45
Price spread / (MMA5)
+0.65%
Price spread / (MMA20)
-10.62%
Price spread / (MMA50)
-7.88%
Price spread / (MMA100)
-12.81%
STIM
RSI 9 days
80.51
RSI 14 days
71.56
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.29% | +4.38% | -1.03% | -10.47% | 1.89B | |
| -0.24% | -0.10% | -0.04% | +61.10% | 3,955B | |
| -0.06% | +3.18% | +5.05% | +1,218.71% | 478B | |
| +3.55% | -0.47% | -53.61% | +29.25% | 382B | |
| +2.88% | +18.05% | +82.35% | +236.45% | 319B | |
| +0.42% | +5.76% | -9.51% | +70.49% | 274B | |
| +2.36% | +17.88% | +102.39% | +520.34% | 269B | |
| -2.15% | +3.50% | -18.22% | +39.69% | 164B | |
| +0.91% | +8.23% | +116.91% | +228.83% | 135B | |
| -3.97% | -3.26% | -30.59% | -51.12% | 101B | |
| Average | -0.27% | +5.72% | +19.37% | +234.33% | 607.79B | |
| Weighted average by Cap. | +0.11% | +2.38% | +7.02% | +181.30% |
Historical Quotes: Progress Software Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
84fe8171c57e440ce.kCc4OSbqK18G06LJmNwmnXdkibMaqUs1D0DQ5KjEsnE.qE0NaxauEgxfutud15FV6Q9U5vBpxh8BNhGAqpiOwzD8XXx0YoR0HDKGxQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 45.25 | 91,334 | 230,663 |
| 15:59:57 | 45.27 | 100 | 139,329 |
| 15:59:53 | 45.24 | 300 | 139,229 |
| 15:59:51 | 45.23 | 132 | 138,929 |
| 15:59:51 | 45.23 | 540 | 138,797 |
| 15:59:51 | 45.22 | 285 | 138,257 |
| 15:59:51 | 45.24 | 100 | 137,972 |
| 15:59:51 | 45.22 | 300 | 137,872 |
| 15:59:50 | 45.21 | 440 | 137,572 |
| 15:59:50 | 45.20 | 100 | 137,132 |
Price Extremes
| 1 week | 43.7 |  | 46.89 |
| 1 month | 35.9 | | 46.89 |
| Current year | 23.82 | | 47.25 |
| 1 year | 23.82 | | 47.25 |
| 3 years | 23.82 | | 70.56 |
| 5 years | 23.82 | | 70.56 |
| 10 years | 23.82 | | 70.56 |
Monthly variations
Annual variations
| 2026 | +5.33% | ||
| 2025 | -34.06% | ||
| 2024 | +19.98% | ||
| 2023 | +7.63% | ||
| 2022 | +4.52% | ||
| 2021 | +6.82% | ||
| 2020 | +8.76% | ||
| 2019 | +17.08% | ||
| 2018 | -16.63% | ||
| 2017 | +33.32% | ||
| 2016 | +33.04% | ||
| 2015 | -11.18% | ||
| 2014 | +4.61% | ||
| 2013 | +23.06% | ||
| 2012 | +8.48% | ||
| 2011 | -31.54% | ||
| 2010 | +45.11% | ||
| 2009 | +51.71% | ||
| 2008 | -42.81% | ||
| 2007 | +20.59% | ||
| 2006 | -1.59% | ||
| 2005 | +21.54% | ||
| 2004 | +14.13% | ||
| 2003 | +57.99% | ||
| 2002 | -25.06% | ||
| 2001 | +19.69% | ||
| 2000 | -49.12% | ||
| 1999 | +68.15% | ||
| 1998 | +134.10% | ||
| 1997 | +8.12% | ||
| 1996 | -46.67% | ||
| 1995 | +98.68% | ||
| 1994 | -13.71% | ||
| 1993 | -24.08% | ||
| 1992 | +40.55% | ||
| 1991 | +38.98% |
- Stock Market
- Stocks
- PRGS Stock
- Quotes Progress Software Corporation
Select your edition
All financial news and data tailored to specific country editions
