PRGS: Progress Software Corp.

As of Friday, August 21st, 2026

$ 44.36

+1.15 +2.66%

Open: 43.45
High: 44.68
Low: 42.60
Volume: 438,998
Previous Close on Thursday, August 20th, 2026

$ 43.21

-0.62 -1.41%

Open: 43.79
High: 44.03
Low: 43.11
Volume: 248,929

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 43.45 44.68 42.60 44.36 438,998 +1.15 +2.66
2026-08-20 43.79 44.03 43.11 43.21 248,929 -0.62 -1.41
2026-08-19 42.96 44.13 42.96 43.83 533,753 +0.61 +1.41
2026-08-18 43.36 43.99 42.87 43.22 311,954 +0.36 +0.84
2026-08-17 43.03 43.33 42.51 42.86 291,885 -0.87 -1.99
2026-08-14 44.80 44.86 43.62 43.73 261,871 -1.00 -2.24
2026-08-13 44.00 45.09 43.08 44.73 49,423 +1.15 +2.64
2026-08-12 43.14 43.63 42.42 43.58 319,043 +0.43 +1.00
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 44.68
On 2026-08-21		 42.51
On 2026-08-17		 0.63 1.44 44.13
On 2026-08-19		 43.11
On 2026-08-20		 -2.31 43.50
10D 45.09
On 2026-08-13		 41.74
On 2026-08-10		 1.52 3.55 45.09
On 2026-08-13		 42.51
On 2026-08-17		 -5.72 43.60
20D 45.09
On 2026-08-13		 38.37
On 2026-07-27		 6.51 17.20 43.24
On 2026-07-29		 39.23
On 2026-07-31		 -9.29 42.44
WTD 44.68
On 2026-08-21		 42.51
On 2026-08-17		 0.63 1.44 44.13
On 2026-08-19		 43.11
On 2026-08-20		 -2.31 43.50
MTD 45.09
On 2026-08-13		 40.60
On 2026-08-04		 3.77 9.29 45.09
On 2026-08-13		 42.51
On 2026-08-17		 -5.72 43.08
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
PRGS

Progress Software Corp.

44.36 +1.15 +2.66 438,998