|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 36.92 USD | -2.61% |
|
-8.50% | -14.06% |
| 07-23 | Domo Shares Surge Pre-Bell as Board Approves $400 Million Takeover Bid by Progress Software | MT |
| 07-23 | Progress Software Corporation, Domo, Inc. - M&A Call |
Quotes 5-day view: Progress Software Corporation
Delayed Quote Nasdaq
| 2026-07-17 | 2026-07-20 | 2026-07-21 | 2026-07-22 | 2026-07-23 | |
|---|---|---|---|---|---|
| Last | US$40.55 | US$39.50 | US$39.46 | US$37.91 | US$36.92 |
| Volume | 724,344 | 416,354 | 478,419 | 395,363 | 733,393 |
| Change | +0.50% | -2.59% | -0.10% | -3.93% | -2.61% |
| Opening | US$39.71 | US$40.14 | US$38.15 | US$39.81 | US$38.17 |
| High | US$41.19 | US$40.38 | US$39.49 | US$39.81 | US$38.26 |
| Low | US$39.71 | US$39.26 | US$38.15 | US$37.68 | US$36.88 |
Performance
| 1 day | -2.61% | ||
| 1 week | -8.50% | ||
| Current month | +9.95% | ||
| 1 month | +28.02% | ||
| 3 months | +34.45% | ||
| 6 months | -12.99% | ||
| Current year | -14.06% | ||
| 1 year | -25.35% | ||
| 3 years | -36.47% | ||
| 5 years | -20.21% | ||
| 10 years | +26.83% |
Volumes
marketsDaily volume
733,395
Estimated daily volume
733,395
Avg. Volume 20 sessions
636,562
Daily volume ratio
1.15
Avg. Volume 20 sessions USD
23,501,869.04
Record volume 1
13,521,153
Record volume 2
11,458,800
Record volume 3
8,435,701
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
1,554,800,631
Net sales (USD)
977,831,000
Number of employees
2,801
Sales / Employee (USD)
349,101
Free-Float
97.71 %
Free-Float capitalization (USD)
1,519,158,293
Average Daily Capital Traded
1.51%
Indicators
Moving average 5 days
39.55
Moving average 20 days
37.12
Moving average 50 days
32.96
Moving average 100 days
31.97
Price spread / (MMA5)
+7.13%
Price spread / (MMA20)
+0.54%
Price spread / (MMA50)
-10.73%
Price spread / (MMA100)
-13.40%
STIM
RSI 9 days
51.98
RSI 14 days
56.52
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.61% | -8.50% | -25.35% | -36.47% | 1.55B | |
| -2.24% | -4.87% | -24.57% | +11.00% | 2,900B | |
| -0.96% | -8.23% | -20.22% | +650.88% | 299B | |
| -4.66% | -2.36% | +212.48% | +988.95% | 122B | |
| -1.94% | -9.38% | +1.23% | +36.07% | 92.95B | |
| -0.56% | -6.84% | +69.72% | +122.44% | 87.48B | |
| -1.08% | -10.43% | -39.21% | -17.73% | 72.3B | |
| -5.13% | -6.33% | -37.25% | +62.63% | 64.24B | |
| -1.43% | -3.89% | +0.66% | +53.54% | 43.37B | |
| -4.21% | -11.96% | -59.92% | +17.20% | 35.54B | |
| Average | -2.16% | -5.58% | +7.76% | +188.85% | 371.72B | |
| Weighted average by Cap. | +0.06% | -2.32% | -14.15% | +98.50% |
Historical Quotes: Progress Software Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1.YHwmAqyebzlaa6Qp_J5BSpFMoh-m6KzIBNwClVDir3c.NU9Nd_TTKwkSRuVAt_c5OsI-5UeLsuGLfrJz8BfV8AImNWxl66cFYQwxyw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 36.92 | 110,130 | 400,057 |
| 15:59:55 | 36.90 | 400 | 289,927 |
| 15:59:54 | 36.88 | 100 | 289,527 |
| 15:59:54 | 36.91 | 100 | 289,427 |
| 15:59:54 | 36.92 | 156 | 289,327 |
| 15:59:53 | 36.92 | 100 | 289,171 |
| 15:59:52 | 36.94 | 100 | 289,071 |
| 15:59:48 | 36.94 | 106 | 288,971 |
| 15:59:48 | 36.94 | 100 | 288,865 |
| 15:59:47 | 36.95 | 100 | 288,765 |
Course Extremes
| 1 week | 36.88 |  | 40.38 |
| 1 month | 29 | | 41.19 |
| Current year | 23.82 | | 47.25 |
| 1 year | 23.82 | | 51.28 |
| 3 years | 23.82 | | 70.56 |
| 5 years | 23.82 | | 70.56 |
| 10 years | 23.82 | | 70.56 |
Monthly variations
Annual variations
| 2026 | -14.06% | ||
| 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
