Historical Stock Price
| Home |
| Free Dividend Report |
| PRGS Dividend History |
| PRGS Historical Stock Prices |
| Preferred Stock Newsletter |
| PRGS Options Chain |
| Stock Message Boards |
Progress Software (PRGS) has the following price history information. Looking back at PRGS historical stock prices for the last five trading days, on April 15, 2024, PRGS opened at $51.01, traded as high as $51.13 and as low as $50.04, and closed at $50.06. Trading volume was a total of 382.40K shares. On April 16, 2024, PRGS opened at $49.87, traded as high as $51.05 and as low as $49.00, and closed at $50.72. Trading volume was a total of 553.50K shares. On April 17, 2024, PRGS opened at $50.86, traded as high as $51.07 and as low as $50.28, and closed at $50.59. Trading volume was a total of 635.50K shares. On April 18, 2024, PRGS opened at $50.62, traded as high as $50.68 and as low as $50.06, and closed at $50.19. Trading volume was a total of 560.00K shares. On April 19, 2024, PRGS opened at $50.21, traded as high as $50.48 and as low as $49.96, and closed at $50.41. Trading volume was a total of 468.80K shares.
PRGS Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Progress Software shares, starting with a $10,000 purchase of PRGS, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/19/2024 | ||
| Start price/share: | $22.04 | ||
| End price/share: | $50.41 | ||
| Starting shares: | 453.72 | ||
| Ending shares: | 507.88 | ||
| Dividends reinvested/share: | $4.79 | ||
| Total return: | 156.02% | ||
| Average Annual Total Return: | 9.86% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $25,609.20 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/19/2024 | ||
| Start price/share: | $22.04 | ||
| End price/share: | $50.41 | ||
| Dividends collected/share: | $4.79 | ||
| Total return: | 150.45% | ||
| Average Annual Total Return: | 9.62% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $25,055.21 | ||
| Years: | 10.00 | ||
 | |||||
| PRGS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/15/2024 | $51.01 | $51.13 | $50.04 | $50.06 | 382.40K |
| 04/16/2024 | $49.87 | $51.05 | $49.00 | $50.72 | 553.50K |
| 04/17/2024 | $50.86 | $51.07 | $50.28 | $50.59 | 635.50K |
| 04/18/2024 | $50.62 | $50.68 | $50.06 | $50.19 | 560.00K |
| 04/19/2024 | $50.21 | $50.48 | $49.96 | $50.41 | 468.80K |
|
| About Progress Software |
| Progress Software provides products to develop, deploy and manage business applications. Co.'s products are sold as perpetual licenses, but certain products also use term licensing models and its cloud-based offerings use a subscription-based model. Co. operates in North America and Latin America; Europe, the Middle East and Africa; and Asia and Australia, through local subsidiaries as well as independent distributors. Co.'s products include: Progress OpenEdge; Progress Chef; Progress Developer Tools; Progress Kemp LoadMaster; Progress MOVEit; Progress DataDirect; Progress WhatsUp Gold; Progress Sitefinity; Progress Flowmon; and Progress Corticon. |
| PRGS Historical Closing Prices | |
| Date | Close |
| 04/15/2024 | $50.06 |
| 04/16/2024 | $50.72 |
| 04/17/2024 | $50.59 |
| 04/18/2024 | $50.19 |
| 04/19/2024 | $50.41 |
| Technology Historical Prices |
| PRGS is categorized under the Technology sector; below are some other companies in the same sector:
PRKR Historical Stock Prices Also explore: PRGS shares outstanding history
|
Free PRGS Email Alerts:
PRGS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.