PRGS: Progress Software Corp.

As of Friday, October 2nd, 2026

$ 36.90

+0.32 +0.87%

Open: 36.88
High: 37.59
Low: 35.90
Volume: 1,008,638
Previous Close on Thursday, October 1st, 2026

$ 36.58

-3.39 -8.48%

Open: 40.52
High: 41.65
Low: 36.33
Volume: 1,895,539

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 36.88 37.59 35.90 36.90 1,008,638 +0.32 +0.87
2026-10-01 40.52 41.65 36.33 36.58 1,895,539 -3.39 -8.48
2026-09-30 39.44 40.59 39.10 39.97 1,145,021 +0.53 +1.34
2026-09-29 38.60 39.86 38.60 39.44 471,663 +0.03 +0.08
2026-09-28 38.65 39.46 37.54 39.41 451,122 +0.07 +0.18
2026-09-25 40.16 40.77 39.31 39.34 373,951 -0.89 -2.21
2026-09-24 41.35 42.25 39.95 40.23 388,249 -0.80 -1.95
2026-09-23 40.74 41.32 40.13 41.03 315,436 +0.41 +1.01
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 41.65
On 2026-10-01		 35.90
On 2026-10-02		 -2.44 -6.20 41.65
On 2026-10-01		 35.90
On 2026-10-02		 -13.81 38.46
10D 42.25
On 2026-09-24		 35.90
On 2026-10-02		 -3.21 -8.00 42.25
On 2026-09-24		 35.90
On 2026-10-02		 -15.03 39.39
20D 44.18
On 2026-09-04		 35.90
On 2026-10-02		 -7.71 -17.28 44.18
On 2026-09-04		 35.90
On 2026-10-02		 -18.74 40.55
WTD 41.65
On 2026-10-01		 35.90
On 2026-10-02		 -2.44 -6.20 41.65
On 2026-10-01		 35.90
On 2026-10-02		 -13.81 38.46
MTD 41.65
On 2026-10-01		 35.90
On 2026-10-02		 -3.07 -7.68 41.65
On 2026-10-01		 35.90
On 2026-10-02		 -13.81 36.74
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
AMD

Advanced Micro Devices, Inc.

633.91 +18.18 +2.95 19,302,006
PRGS

Progress Software Corp.

36.90 +0.32 +0.87 1,008,638