PRGS: Progress Software Corp.

As of Friday, October 23rd, 2026

$ 46.45

+0.47 +1.02%

Open: 45.98
High: 46.51
Low: 45.28
Volume: 354,389
Previous Close on Thursday, October 22nd, 2026

$ 45.98

+2.26 +5.17%

Open: 44.00
High: 46.35
Low: 43.70
Volume: 511,882

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 45.98 46.51 45.28 46.45 354,389 +0.47 +1.02
2026-10-22 44.00 46.35 43.70 45.98 511,882 +2.26 +5.17
2026-10-21 43.14 43.84 42.88 43.72 356,718 +0.37 +0.85
2026-10-20 42.83 43.90 42.09 43.35 517,826 +1.10 +2.60
2026-10-19 40.26 42.73 40.20 42.25 542,536 +1.41 +3.45
2026-10-16 41.24 41.25 39.45 40.84 754,551 -0.03 -0.07
2026-10-15 39.01 40.94 39.01 40.87 519,259 +2.26 +5.85
2026-10-14 39.06 39.50 38.25 38.61 443,295 -0.80 -2.03
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.51
On 2026-10-23		 40.20
On 2026-10-19		 5.61 13.74 43.90
On 2026-10-20		 42.88
On 2026-10-21		 -2.32 44.35
10D 46.51
On 2026-10-23		 38.25
On 2026-10-14		 7.12 18.10 40.11
On 2026-10-12		 38.25
On 2026-10-14		 -4.64 42.05
20D 46.51
On 2026-10-23		 35.90
On 2026-10-02		 7.11 18.07 41.65
On 2026-10-01		 35.90
On 2026-10-02		 -13.81 40.10
WTD 46.51
On 2026-10-23		 40.20
On 2026-10-19		 5.61 13.74 43.90
On 2026-10-20		 42.88
On 2026-10-21		 -2.32 44.35
MTD 46.51
On 2026-10-23		 35.90
On 2026-10-02		 6.48 16.21 41.65
On 2026-10-01		 35.90
On 2026-10-02		 -13.81 40.19
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,328
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,905
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,923
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,307
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
ACT

Enact Holdings Inc.

47.89 +0.97 +2.07 743,818
PFS

Provident Financial Services Inc.

23.24 +0.12 +0.52 840,621
PRGS

Progress Software Corp.

46.45 +0.47 +1.02 354,389