|
Real-time Estimate
Cboe BZX
13:56:51 2026-08-17 EDT
|
5-day change | 1st Jan Change | ||
| 42.60 USD | -2.57% |
|
-1.62% | -0.86% |
Stock exchange
Nasdaq
PRGS 42.59 $
-2.61%
4.53M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| PRGS | 42.59USD | -2.61% | 4.53M $ | ||
CBOE
| PRGS | 42.85USD | -2.08% | 186K $ | |
|
Mexican S.E.
| PRGS * | 537.00MXN | -0.37% | 107K $ | |
|
Tradegate
| PGR | 36.80EUR | -3.16% | 1.91K € | |
|
Deutsche Boerse AG
| PGR | 37.60EUR | -2.59% | 0 € | |
|
Börse Stuttgart
| PGR | 36.60EUR | -3.17% | 0 € | |
|
Boerse Muenchen
| PGR | 37.00EUR | -1.60% | 0 € |
Quotes 5-day view: Progress Software Corporation
Delayed Quote Nasdaq
| 2026-08-11 | 2026-08-12 | 2026-08-13 | 2026-08-14 | 2026-08-17 | |
|---|---|---|---|---|---|
| Last | US$43.15 | US$43.58 | US$44.73 | US$43.73 | US$42.59 |
| Volume | 390,836 | 319,277 | 496,380 | 261,982 | 106,327 |
| Change | -0.32% | +1.00% | +2.64% | -2.24% | -2.57% |
| Opening | US$43.20 | US$43.14 | US$44.00 | US$44.80 | US$43.03 |
| High | US$43.94 | US$43.63 | US$45.09 | US$44.86 | US$43.33 |
| Low | US$42.57 | US$42.42 | US$43.08 | US$43.62 | US$42.51 |
Performance
| 1 day | -2.57% | ||
| 1 week | -1.62% | ||
| Current month | +4.93% | ||
| 1 month | +5.03% | ||
| 3 months | +45.91% | ||
| 6 months | +21.51% | ||
| Current year | -0.86% | ||
| 1 year | -6.52% | ||
| 3 years | -27.21% | ||
| 5 years | -4.72% | ||
| 10 years | +48.92% |
Volumes
marketsDaily volume
106,327
Estimated daily volume
164,315
Avg. Volume 20 sessions
499,998
Daily volume ratio
0.33
Avg. Volume 20 sessions USD
21,302,414.79
Record volume 1
13,521,153
Record volume 2
11,458,800
Record volume 3
8,435,701
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,793,495,953
Net sales (USD)
977,831,000
Number of employees
2,801
Sales / Employee (USD)
349,101
Free-Float
97.74 %
Free-Float capitalization (USD)
1,752,895,447
Average Daily Capital Traded
1.19%
Indicators
Moving average 5 days
43.7
Moving average 20 days
40.99
Moving average 50 days
36.72
Moving average 100 days
32.9
Price spread / (MMA5)
+2.56%
Price spread / (MMA20)
-3.78%
Price spread / (MMA50)
-13.82%
Price spread / (MMA100)
-22.78%
STIM
RSI 9 days
74.06
RSI 14 days
69.74
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.57% | -1.62% | -6.52% | -27.21% | 1.79B | |
| -3.31% | -5.35% | -7.37% | +51.16% | 3,679B | |
| -0.20% | -0.92% | -0.24% | +1,127.00% | 418B | |
| -2.43% | -4.31% | +93.34% | +176.39% | 91.73B | |
| -0.10% | -2.37% | -9.04% | +47.09% | 89.45B | |
| -1.79% | +0.57% | -33.79% | -2.37% | 80.71B | |
| -2.21% | +4.16% | -32.55% | +202.79% | 74.69B | |
| -1.99% | -4.36% | +4.29% | +75.63% | 46.17B | |
| -2.72% | +3.96% | -6.67% | -14.81% | 41.06B | |
| -2.17% | -6.25% | +123.16% | +299.51% | 36.58B | |
| Average | -1.96% | +2.37% | +12.46% | +193.52% | 455.9B | |
| Weighted average by Cap. | -2.88% | -0.31% | -4.43% | +155.44% |
Historical Quotes: Progress Software Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
eff29e1627896c17b8eaa0394f.2ZZ1ybuSLZMLVqsnAX8ta5SkmeR6SeQjbecizeNB-5Q.qO45_9jBfv17IM4eQi1uXd37rb03HaNqKqRkj7MFqNerzAGY7vhk4l8T7g
| Date | Price | Volume | Total |
|---|---|---|---|
| 13:39:36 | 42.59 | 100 | 49,960 |
| 13:39:19 | 42.60 | 100 | 49,860 |
| 13:39:19 | 42.60 | 100 | 49,760 |
| 13:39:01 | 42.61 | 100 | 49,660 |
| 13:38:16 | 42.62 | 100 | 49,560 |
| 13:33:29 | 42.61 | 100 | 49,460 |
| 13:32:23 | 42.59 | 112 | 49,360 |
| 13:26:46 | 42.59 | 150 | 49,248 |
| 13:21:13 | 42.63 | 100 | 49,098 |
| 13:21:13 | 42.63 | 100 | 48,998 |
Course Extremes
| 1 week | 42.42 |  | 45.09 |
| 1 month | 36.88 | | 45.09 |
| 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 | +1.79% | ||
| 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
