|
Real-time Estimate
Cboe BZX
14:44:00 2026-08-13 EDT
|
5-day change | 1st Jan Change | ||
| 43.90 USD | +0.72% |
|
+3.42% | +0.65% |
Stock exchange
Nasdaq
PRGS 43.26 $
-0.72%
6.93M
$
Quotes 5-day view: Progress Software Corporation
Delayed Quote Nasdaq
| 2026-08-07 | 2026-08-10 | 2026-08-11 | 2026-08-12 | 2026-08-13 | |
|---|---|---|---|---|---|
| Last | US$42.84 | US$43.29 | US$43.15 | US$43.58 | US$43.27 |
| Volume | 290,261 | 361,417 | 390,836 | 319,277 | 160,123 |
| Change | +2.46% | +1.05% | -0.32% | +1.00% | +0.72% |
| Opening | US$42.03 | US$42.22 | US$43.20 | US$43.14 | US$44.00 |
| High | US$43.67 | US$43.74 | US$43.94 | US$43.63 | US$44.20 |
| Low | US$42.03 | US$41.74 | US$42.57 | US$42.42 | US$43.08 |
Performance
| 1 day | +0.44% | ||
| 1 week | +3.42% | ||
| Current month | +6.53% | ||
| 1 month | +13.10% | ||
| 3 months | +63.97% | ||
| 6 months | +18.37% | ||
| Current year | +0.65% | ||
| 1 year | -6.22% | ||
| 3 years | -28.33% | ||
| 5 years | -4.84% | ||
| 10 years | +48.80% |
Volumes
marketsDaily volume
160,123
Estimated daily volume
208,775
Avg. Volume 20 sessions
540,334
Daily volume ratio
0.39
Avg. Volume 20 sessions USD
23,717,960.93
Record volume 1
13,521,153
Record volume 2
11,458,800
Record volume 3
8,435,701
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,787,344,012
Net sales (USD)
977,831,000
Number of employees
2,801
Sales / Employee (USD)
349,101
Free-Float
97.74 %
Free-Float capitalization (USD)
1,746,882,771
Average Daily Capital Traded
1.33%
Indicators
Moving average 5 days
42.93
Moving average 20 days
40.54
Moving average 50 days
36.34
Moving average 100 days
32.64
Price spread / (MMA5)
-2.19%
Price spread / (MMA20)
-7.64%
Price spread / (MMA50)
-17.22%
Price spread / (MMA100)
-25.64%
STIM
RSI 9 days
67.11
RSI 14 days
65.33
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.72% | +3.42% | -6.22% | -28.33% | 1.79B | |
| +0.90% | -1.31% | -5.23% | +52.24% | 3,657B | |
| +4.26% | +12.96% | -4.47% | +1,020.42% | 411B | |
| +1.15% | -4.15% | -7.09% | +42.33% | 88.99B | |
| +4.64% | +8.39% | +93.08% | +176.81% | 86.5B | |
| +0.83% | +1.68% | -33.27% | -5.07% | 78.95B | |
| -3.57% | +10.55% | -29.74% | +115.66% | 78.47B | |
| -0.43% | +3.90% | +2.28% | +69.64% | 45.44B | |
| +4.54% | +42.05% | -4.57% | -21.70% | 39.39B | |
| +1.97% | +29.33% | +145.67% | +304.52% | 37.87B | |
| Average | +1.27% | +7.47% | +15.04% | +172.65% | 452.5B | |
| Weighted average by Cap. | +1.14% | +2.01% | -2.89% | +144.08% |
Historical Quotes: Progress Software Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b79dde3bfea48dd310b311c9c5.-TCgIHSj7YKmk_lWbn7yvgLiE6nX24cl6bY-2atSFa0.rEKYZ0zossXt1Io0OzXD_1KRdc7nkPETsN9Unp4gIO6oWP8SOOm0-8zHvA
| Date | Price | Volume | Total |
|---|---|---|---|
| 14:26:14 | 43.26 | 100 | 76,280 |
| 14:24:39 | 43.24 | 100 | 76,180 |
| 14:23:08 | 43.24 | 100 | 76,080 |
| 14:22:06 | 43.24 | 100 | 75,980 |
| 14:20:59 | 43.24 | 100 | 75,880 |
| 14:20:06 | 43.30 | 100 | 75,780 |
| 14:19:32 | 43.31 | 401 | 75,680 |
| 14:16:10 | 43.31 | 100 | 75,279 |
| 14:16:10 | 43.32 | 102 | 75,179 |
| 14:16:10 | 43.31 | 100 | 75,077 |
Course Extremes
| 1 week | 41.74 |  | 44.2 |
| 1 month | 36.5 | | 44.2 |
| Current year | 23.82 | | 47.25 |
| 1 year | 23.82 | | 47.37 |
| 3 years | 23.82 | | 70.56 |
| 5 years | 23.82 | | 70.56 |
| 10 years | 23.82 | | 70.56 |
Monthly variations
Annual variations
| 2026 | +1.44% | ||
| 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
