PRGS: Progress Software Corp.

As of Friday, July 31st, 2026

$ 40.59

+0.25 +0.62%

Open: 39.49
High: 40.61
Low: 39.23
Volume: 492,817
Previous Close on Thursday, July 30th, 2026

$ 40.34

-2.37 -5.55%

Open: 41.17
High: 41.75
Low: 39.51
Volume: 56,471

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 39.49 40.61 39.23 40.59 492,817 +0.25 +0.62
2026-07-30 41.17 41.75 39.51 40.34 56,471 -2.37 -5.55
2026-07-29 40.37 43.24 40.02 42.71 978,436 +2.34 +5.80
2026-07-28 39.30 41.28 39.13 40.37 715,323 +1.71 +4.42
2026-07-27 38.80 40.16 38.37 38.66 671,944 +0.81 +2.14
2026-07-24 37.54 38.17 37.17 37.85 553,917 +0.93 +2.52
2026-07-23 38.17 38.26 36.88 36.92 733,129 -0.99 -2.61
2026-07-22 39.81 39.81 37.68 37.91 394,822 -1.55 -3.93
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
PRGS

Progress Software Corp.

40.59 +0.25 +0.62 492,817