PRGS: Progress Software Corp.

As of Friday, September 11th, 2026

$ 39.92

-0.69 -1.70%

Open: 40.63
High: 41.21
Low: 39.82
Volume: 281,189
Previous Close on Thursday, September 10th, 2026

$ 40.61

-0.20 -0.49%

Open: 40.58
High: 41.14
Low: 40.37
Volume: 370,672

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 40.63 41.21 39.82 39.92 281,189 -0.69 -1.70
2026-09-10 40.58 41.14 40.37 40.61 370,672 -0.20 -0.49
2026-09-09 42.21 42.72 40.54 40.81 497,996 -1.37 -3.24
2026-09-08 43.29 43.29 41.35 42.18 423,084 -1.88 -4.26
2026-09-04 44.15 44.18 42.72 44.05 358,827 -0.56 -1.26
2026-09-03 44.41 45.45 43.64 44.61 364,579 +1.28 +2.95
2026-09-02 45.22 45.80 43.23 43.33 805,958 -1.89 -4.18
2026-09-01 45.08 46.08 44.80 45.22 996,945 -1.05 -2.27
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 44.18
On 2026-09-04		 39.82
On 2026-09-11		 -4.69 -10.51 44.18
On 2026-09-04		 39.82
On 2026-09-11		 -9.88 41.51
10D 46.36
On 2026-08-31		 39.82
On 2026-09-11		 -5.30 -11.72 46.36
On 2026-08-31		 39.82
On 2026-09-11		 -14.12 43.18
20D 46.36
On 2026-08-31		 39.82
On 2026-09-11		 -4.81 -10.75 46.36
On 2026-08-31		 39.82
On 2026-09-11		 -14.12 43.42
WTD 43.29
On 2026-09-08		 39.82
On 2026-09-11		 -4.13 -9.38 43.29
On 2026-09-08		 39.82
On 2026-09-11		 -8.03 40.88
MTD 46.08
On 2026-09-01		 39.82
On 2026-09-11		 -6.35 -13.72 46.08
On 2026-09-01		 39.82
On 2026-09-11		 -13.60 42.59
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
WM

Waste Management Inc.

213.46 -1.31 -0.61 2,503,875
AM

Antero Midstream Corporation

22.06 -0.21 -0.94 1,846,035
AMD

Advanced Micro Devices, Inc.

516.13 +12.53 +2.49 18,719,927
PRGS

Progress Software Corp.

39.92 -0.69 -1.70 281,189