PRGS: Progress Software Corp.

As of Friday, November 13th, 2026

$ 43.78

+0.34 +0.78%

Open: 43.90
High: 44.55
Low: 43.10
Volume: 281,061
Previous Close on Thursday, November 12th, 2026

$ 43.44

-0.86 -1.94%

Open: 44.18
High: 44.38
Low: 43.34
Volume: 363,116

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-13 43.90 44.55 43.10 43.78 281,061 +0.34 +0.78
2026-11-12 44.18 44.38 43.34 43.44 363,116 -0.86 -1.94
2026-11-11 43.77 44.49 43.55 44.30 289,747 +0.50 +1.14
2026-11-10 44.29 44.35 43.38 43.80 48,034 -0.61 -1.37
2026-11-09 43.50 44.67 43.29 44.41 252,822 +0.91 +2.09
2026-11-06 43.66 44.65 43.30 43.50 44,465 -1.09 -2.44
2026-11-05 45.03 45.79 44.22 44.59 759,547 -0.20 -0.45
2026-11-04 45.01 46.10 44.64 44.79 449,811 +0.67 +1.52
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 44.67
On 2026-11-09		 43.10
On 2026-11-13		 0.28 0.64 44.67
On 2026-11-09		 43.10
On 2026-11-13		 -3.50 43.95
10D 46.46
On 2026-11-02		 43.10
On 2026-11-13		 -1.35 -2.99 46.46
On 2026-11-02		 43.10
On 2026-11-13		 -7.23 44.16
20D 46.89
On 2026-10-26		 40.20
On 2026-10-19		 2.94 7.20 46.89
On 2026-10-26		 42.75
On 2026-10-29		 -8.83 44.47
WTD 44.67
On 2026-11-09		 43.10
On 2026-11-13		 0.28 0.64 44.67
On 2026-11-09		 43.10
On 2026-11-13		 -3.50 43.95
MTD 46.46
On 2026-11-02		 43.10
On 2026-11-13		 -1.35 -2.99 46.46
On 2026-11-02		 43.10
On 2026-11-13		 -7.23 44.16
As of Friday, November 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.81 +0.95 +0.29 2,875,358
KO

The Coca-Cola Company

99.25 +1.86 +1.91 17,668,618
PFE

Pfizer Inc.

28.90 +0.07 +0.24 21,400,337
VZ

Verizon Communications Inc.

46.36 -0.19 -0.41 19,494,405
VIX

CBOE Volatility Index

19.25 +0.51 +2.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,347.55 +48.44 +0.09 632,662,078
DJTA

Dow Jones Transportation Average

20,594.07 +55.06 +0.27 53,188,757
SPX

S&P 500 Index

7,561.67 -31.28 -0.41
OEX

S&P 100 Index

3,720.61 -18.97 -0.51
NDX

NASDAQ 100 Index

27,943.74 -345.45 -1.22
NYA

NYSE Composite Index

24,520.84 +51.73 +0.21
XAX

NYSE AMEX Composite Index

8,125.81 +26.87 +0.33
RUI

RUSSELL 1000 Index

4,119.10 -16.07 -0.39
RUT

Russell 2000 Index

2,790.49 -8.57 -0.31
RUA

Russell 3000 Index

4,290.34 -16.60 -0.39
VIX

CBOE Volatility Index

19.25 +0.51 +2.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.89 +0.27 +1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 +0.31 +1.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.63 +0.51 +2.53
 
Recent
Ticker Last Chg %Chg Volume
ACT

Enact Holdings Inc.

45.39 -0.44 -0.96 33,786
PFS

Provident Financial Services Inc.

22.77 -0.17 -0.74 581,268
RF

Regions Financial Corporation

28.86 +0.35 +1.23 7,571,502
PRGS

Progress Software Corp.

43.78 +0.34 +0.78 281,061