Progress Software Corporation ( PRGS) - Price History
Monthly price history for PRGS (Progress Software Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $31.47 | $31.47 |
| May 2026 | $32.83 | $32.83 |
| April 2026 | $27.85 | $27.85 |
| March 2026 | $25.65 | $25.65 |
| February 2026 | $41.88 | $41.88 |
| January 2026 | $40.92 | $40.92 |
| December 2025 | $42.96 | $42.96 |
| November 2025 | $41.41 | $41.41 |
| October 2025 | $42.64 | $42.64 |
| September 2025 | $43.93 | $43.93 |
| August 2025 | $46.29 | $46.29 |
| July 2025 | $48.08 | $48.08 |
| June 2025 | $63.84 | $63.84 |
| May 2025 | $61.56 | $61.56 |
| April 2025 | $59.96 | $59.96 |
| March 2025 | $51.51 | $51.51 |
| February 2025 | $54.64 | $54.64 |
| January 2025 | $57.33 | $57.33 |
| December 2024 | $65.15 | $65.15 |
| November 2024 | $68.41 | $68.41 |
| October 2024 | $64.09 | $64.09 |
| September 2024 | $67.37 | $67.37 |
| August 2024 | $58.15 | $58.15 |
| July 2024 | $58.22 | $58.40 |
| June 2024 | $54.10 | $54.26 |
| May 2024 | $50.32 | $50.65 |
| April 2024 | $49.50 | $49.82 |
| March 2024 | $52.97 | $53.31 |
| February 2024 | $53.02 | $53.36 |
| January 2024 | $56.26 | $56.81 |
| December 2023 | $53.77 | $54.30 |
| November 2023 | $53.34 | $53.86 |
| October 2023 | $50.72 | $51.38 |
| September 2023 | $51.90 | $52.58 |
| August 2023 | $60.05 | $60.84 |
| July 2023 | $59.11 | $60.06 |
| June 2023 | $57.18 | $58.10 |
| May 2023 | $59.05 | $60 |
| April 2023 | $53.86 | $54.88 |
| March 2023 | $56.38 | $57.45 |
| February 2023 | $56.37 | $57.44 |
| January 2023 | $51.89 | $53.04 |
| December 2022 | $49.36 | $50.45 |
| November 2022 | $52.17 | $53.32 |
| October 2022 | $49.76 | $51.03 |
| September 2022 | $41.49 | $42.55 |
| August 2022 | $46.93 | $48.13 |
| July 2022 | $45.62 | $46.96 |
| June 2022 | $44.01 | $45.30 |
| May 2022 | $46.94 | $48.31 |
| April 2022 | $46.45 | $47.98 |
| March 2022 | $45.59 | $47.09 |
| February 2022 | $42.67 | $44.08 |
| January 2022 | $43.88 | $45.51 |
| December 2021 | $46.54 | $48.27 |
| November 2021 | $46.72 | $48.45 |
| October 2021 | $49.40 | $51.41 |
| September 2021 | $47.26 | $49.19 |
| August 2021 | $44.74 | $46.56 |
| July 2021 | $43.64 | $45.59 |
| June 2021 | $44.27 | $46.25 |
| May 2021 | $42.66 | $44.57 |
| April 2021 | $41.63 | $43.66 |
| March 2021 | $42.01 | $44.06 |
| February 2021 | $40.56 | $42.54 |
| January 2021 | $38.16 | $40.18 |
| December 2020 | $42.92 | $45.19 |
| November 2020 | $38.08 | $40.10 |
| October 2020 | $34.40 | $36.37 |
| September 2020 | $34.69 | $36.68 |
| August 2020 | $35.83 | $37.89 |
| July 2020 | $32.82 | $34.86 |
| June 2020 | $36.49 | $38.75 |
| May 2020 | $38.04 | $40.40 |
| April 2020 | $38.36 | $40.91 |
| March 2020 | $30.01 | $32 |
| February 2020 | $34.97 | $37.29 |
| January 2020 | $42.13 | $45.13 |
| December 2019 | $38.79 | $41.55 |
| November 2019 | $39.22 | $42.01 |
| October 2019 | $37.09 | $39.88 |
| September 2019 | $35.39 | $38.06 |
| August 2019 | $35.13 | $37.78 |
| July 2019 | $40.09 | $43.29 |
| June 2019 | $40.40 | $43.62 |
| May 2019 | $37.93 | $40.96 |
| April 2019 | $42.08 | $45.61 |
| March 2019 | $40.94 | $44.37 |
| February 2019 | $33.94 | $36.78 |
| January 2019 | $33.29 | $36.23 |
| December 2018 | $32.61 | $35.49 |
| November 2018 | $32.31 | $35.16 |
| October 2018 | $29.40 | $32.14 |
| September 2018 | $32.28 | $35.29 |
| August 2018 | $37.44 | $40.93 |
| July 2018 | $33.54 | $36.79 |
| June 2018 | $35.39 | $38.82 |
| May 2018 | $34.53 | $37.88 |
| April 2018 | $33.54 | $36.93 |
| March 2018 | $34.92 | $38.45 |
| February 2018 | $42.57 | $46.87 |
| January 2018 | $45.13 | $49.83 |
| December 2017 | $38.55 | $42.57 |
| November 2017 | $37.44 | $41.34 |
| October 2017 | $38.20 | $42.33 |
| September 2017 | $34.45 | $38.17 |
| August 2017 | $30.31 | $33.58 |
| July 2017 | $28.78 | $32.01 |
| June 2017 | $27.77 | $30.89 |
| May 2017 | $26.26 | $29.20 |
| April 2017 | $26.61 | $29.72 |
| March 2017 | $26.01 | $29.05 |
| February 2017 | $25.68 | $28.68 |
| January 2017 | $24.98 | $28.02 |
| December 2016 | $28.46 | $31.93 |
| November 2016 | $26.36 | $29.57 |
| October 2016 | $23.89 | $26.91 |
| September 2016 | $24.15 | $27.20 |
| August 2016 | $25.75 | $29.01 |
| July 2016 | $25.80 | $29.06 |
| June 2016 | $24.38 | $27.46 |
| May 2016 | $23.37 | $26.33 |
| April 2016 | $22.65 | $25.52 |
| March 2016 | $21.41 | $24.12 |
| February 2016 | $22.39 | $25.22 |
| January 2016 | $22.98 | $25.89 |
| December 2015 | $21.30 | $24 |
| November 2015 | $21.30 | $23.99 |
| October 2015 | $21.55 | $24.28 |
| September 2015 | $22.93 | $25.83 |
| August 2015 | $24.05 | $27.09 |
| July 2015 | $26.35 | $29.68 |
| June 2015 | $24.41 | $27.50 |
| May 2015 | $23.37 | $26.33 |
| April 2015 | $23.44 | $26.40 |
| March 2015 | $24.12 | $27.17 |
| February 2015 | $24.27 | $27.34 |
| January 2015 | $22.24 | $25.05 |
| December 2014 | $23.99 | $27.02 |
| November 2014 | $22.89 | $25.79 |
| October 2014 | $22.99 | $25.90 |
| September 2014 | $21.22 | $23.91 |
| August 2014 | $20.56 | $23.16 |
| July 2014 | $20.58 | $23.18 |
| June 2014 | $21.34 | $24.04 |
| May 2014 | $19.28 | $21.72 |
| April 2014 | $19.05 | $21.46 |
| March 2014 | $19.35 | $21.80 |
| February 2014 | $22.14 | $24.94 |
| January 2014 | $21.46 | $24.17 |
| December 2013 | $22.93 | $25.83 |
| November 2013 | $23.38 | $26.34 |
| October 2013 | $23.05 | $25.97 |
| September 2013 | $22.95 | $25.85 |
| August 2013 | $21.71 | $24.46 |
| July 2013 | $22.72 | $25.59 |
| June 2013 | $20.43 | $23.01 |
| May 2013 | $20.87 | $23.51 |
| April 2013 | $20.04 | $22.57 |
| March 2013 | $20.27 | $22.83 |
| February 2013 | $19.99 | $22.52 |
| January 2013 | $20.83 | $23.47 |
| December 2012 | $18.63 | $20.99 |
| November 2012 | $17.85 | $20.11 |
| October 2012 | $17.54 | $19.75 |
| September 2012 | $18.99 | $21.39 |
| August 2012 | $17.07 | $19.23 |
| July 2012 | $17.26 | $19.44 |
| June 2012 | $18.53 | $20.87 |
| May 2012 | $17.06 | $19.22 |
| April 2012 | $20.54 | $23.14 |
| March 2012 | $20.97 | $23.62 |
| February 2012 | $20.61 | $23.22 |
| January 2012 | $20.71 | $23.33 |
| December 2011 | $17.18 | $19.35 |
| November 2011 | $18.08 | $20.37 |
| October 2011 | $18.70 | $21.06 |
| September 2011 | $15.58 | $17.55 |
| August 2011 | $18.48 | $20.82 |
| July 2011 | $21.39 | $24.10 |
| June 2011 | $21.42 | $24.13 |
| May 2011 | $24.03 | $27.07 |
| April 2011 | $26.32 | $29.65 |
| March 2011 | $25.82 | $29.09 |
| February 2011 | $26.06 | $29.36 |
| January 2011 | $25.42 | $28.64 |
| December 2010 | $25.09 | $42.40 |
| November 2010 | $22.79 | $38.52 |
| October 2010 | $22.12 | $37.37 |
| September 2010 | $19.59 | $33.10 |
| August 2010 | $15.81 | $26.71 |
| July 2010 | $17.70 | $29.90 |
| June 2010 | $17.78 | $30.04 |
| May 2010 | $18.90 | $31.94 |
| April 2010 | $19.09 | $32.25 |
| March 2010 | $18.60 | $31.43 |
| February 2010 | $16.58 | $28.02 |
| January 2010 | $16.65 | $28.13 |
| December 2009 | $17.29 | $29.22 |
| November 2009 | $14.25 | $24.08 |
| October 2009 | $13.67 | $23.10 |
| September 2009 | $13.40 | $22.65 |
| August 2009 | $13.18 | $22.28 |
| July 2009 | $13.39 | $22.63 |
| June 2009 | $12.53 | $21.17 |
| May 2009 | $13.27 | $22.42 |
| April 2009 | $12.54 | $21.19 |
| March 2009 | $10.27 | $17.36 |
| February 2009 | $9.43 | $15.94 |
| January 2009 | $10.10 | $17.06 |
| December 2008 | $11.40 | $19.26 |
| November 2008 | $12.59 | $21.28 |
| October 2008 | $13.58 | $22.94 |
| September 2008 | $15.38 | $25.99 |
| August 2008 | $17.29 | $29.21 |
| July 2008 | $17.42 | $29.43 |
| June 2008 | $15.13 | $25.57 |
| May 2008 | $18.43 | $31.14 |
| April 2008 | $17.89 | $30.23 |
| March 2008 | $17.71 | $29.92 |
| February 2008 | $16.89 | $28.54 |
| January 2008 | $17.47 | $29.52 |
| December 2007 | $19.93 | $33.68 |
| November 2007 | $18.72 | $31.63 |
| October 2007 | $19.36 | $32.71 |
| September 2007 | $17.93 | $30.30 |
| August 2007 | $18.06 | $30.52 |
| July 2007 | $17.90 | $30.25 |
| June 2007 | $18.81 | $31.79 |
| May 2007 | $19.45 | $32.86 |
| April 2007 | $17.83 | $30.13 |
| March 2007 | $18.46 | $31.20 |
| February 2007 | $16.60 | $28.05 |
| January 2007 | $16.81 | $28.41 |
| December 2006 | $16.53 | $27.93 |
| November 2006 | $16.04 | $27.11 |
| October 2006 | $17.04 | $28.79 |
| September 2006 | $15.39 | $26 |
| August 2006 | $14.98 | $25.32 |
| July 2006 | $13.39 | $22.63 |
| June 2006 | $13.85 | $23.41 |
| May 2006 | $13.78 | $23.28 |
| April 2006 | $16.33 | $27.59 |
| March 2006 | $17.22 | $29.09 |
| February 2006 | $17.28 | $29.20 |
| January 2006 | $17.02 | $28.76 |
| December 2005 | $16.80 | $28.38 |
| November 2005 | $18.31 | $30.94 |
| October 2005 | $18.43 | $31.14 |
| September 2005 | $18.80 | $31.77 |
| August 2005 | $18.14 | $30.66 |
| July 2005 | $18.40 | $31.09 |
| June 2005 | $17.84 | $30.15 |
| May 2005 | $17.26 | $29.17 |
| April 2005 | $15.79 | $26.68 |
| March 2005 | $15.52 | $26.22 |
| February 2005 | $13.70 | $23.15 |
| January 2005 | $12.75 | $21.54 |
| December 2004 | $13.82 | $23.35 |
| November 2004 | $13.43 | $22.70 |
| October 2004 | $11.75 | $19.86 |
| September 2004 | $11.78 | $19.90 |
| August 2004 | $11.92 | $20.14 |
| July 2004 | $12.21 | $20.63 |
| June 2004 | $12.82 | $21.67 |
| May 2004 | $11.11 | $18.78 |
| April 2004 | $12.14 | $20.51 |
| March 2004 | $14.20 | $23.99 |
| February 2004 | $12.32 | $20.81 |
| January 2004 | $13.24 | $22.37 |
| December 2003 | $12.11 | $20.46 |
| November 2003 | $12.43 | $21 |
| October 2003 | $13.07 | $22.09 |
| September 2003 | $12.80 | $21.63 |
| August 2003 | $12.16 | $20.55 |
| July 2003 | $11.78 | $19.91 |
| June 2003 | $12.28 | $20.75 |
| May 2003 | $12.07 | $20.39 |
| April 2003 | $11.53 | $19.48 |
| March 2003 | $10.62 | $17.95 |
| February 2003 | $9.26 | $15.65 |
| January 2003 | $8.49 | $14.35 |
| December 2002 | $7.66 | $12.95 |
| November 2002 | $8.03 | $13.57 |
| October 2002 | $7.39 | $12.48 |
| September 2002 | $7.16 | $12.10 |
| August 2002 | $8.28 | $14 |
| July 2002 | $8.24 | $13.93 |
| June 2002 | $9.07 | $15.32 |
| May 2002 | $8.30 | $14.02 |
| April 2002 | $9.97 | $16.85 |
| March 2002 | $10.74 | $18.14 |
| February 2002 | $9.97 | $16.84 |
| January 2002 | $10.09 | $17.05 |
| December 2001 | $10.23 | $17.28 |
| November 2001 | $10.12 | $17.10 |
| October 2001 | $8.75 | $14.79 |
| September 2001 | $8.28 | $13.99 |
| August 2001 | $9.44 | $15.95 |
| July 2001 | $9.44 | $15.95 |
| June 2001 | $9.59 | $16.20 |
| May 2001 | $9.58 | $16.19 |
| April 2001 | $8.37 | $14.15 |
| March 2001 | $8.58 | $14.50 |
| February 2001 | $8.69 | $14.69 |
| January 2001 | $8.91 | $15.06 |
| December 2000 | $8.54 | $14.44 |
| November 2000 | $7.66 | $12.94 |
| October 2000 | $9.36 | $15.81 |
| September 2000 | $8.06 | $13.62 |
| August 2000 | $8.10 | $13.69 |
| July 2000 | $8.91 | $15.06 |
| June 2000 | $10.62 | $17.94 |
| May 2000 | $8.95 | $15.12 |
| April 2000 | $11.84 | $20 |
| March 2000 | $13.87 | $23.44 |
| February 2000 | $14.76 | $24.94 |
| January 2000 | $12.80 | $21.62 |
| December 1999 | $16.79 | $56.75 |
| November 1999 | $11.80 | $39.88 |
| October 1999 | $9.91 | $33.50 |
| September 1999 | $9.28 | $31.38 |
| August 1999 | $9.06 | $30.62 |
| July 1999 | $7.88 | $26.62 |
| June 1999 | $8.36 | $28.25 |
| May 1999 | $7.71 | $26.06 |
| April 1999 | $6.73 | $22.75 |
| March 1999 | $10.10 | $34.12 |
| February 1999 | $9.10 | $30.75 |
| January 1999 | $9.95 | $33.62 |
| December 1998 | $9.99 | $33.75 |
| November 1998 | $7.51 | $25.38 |
| October 1998 | $7.71 | $26.06 |
| September 1998 | $7.66 | $25.88 |
| August 1998 | $5.34 | $18.06 |
| July 1998 | $6.03 | $20.38 |
| June 1998 | $8.09 | $41 |
| May 1998 | $6.39 | $32.38 |
| April 1998 | $6.31 | $32 |
| March 1998 | $5.92 | $30 |
| February 1998 | $5.01 | $25.38 |
| January 1998 | $4.36 | $22.12 |
| December 1997 | $4.27 | $21.62 |
| November 1997 | $4.07 | $20.62 |
| October 1997 | $4.22 | $21.38 |
| September 1997 | $4.41 | $22.38 |
| August 1997 | $3.50 | $17.75 |
| July 1997 | $3.26 | $16.50 |
| June 1997 | $3.16 | $16 |
| May 1997 | $3.45 | $17.50 |
| April 1997 | $3.26 | $16.50 |
| March 1997 | $3.28 | $16.62 |
| February 1997 | $2.68 | $13.56 |
| January 1997 | $3.40 | $17.25 |
| December 1996 | $3.94 | $20 |
| November 1996 | $3.97 | $20.12 |
| October 1996 | $3.08 | $15.62 |
| September 1996 | $3.16 | $16 |
| August 1996 | $3.18 | $16.12 |
| July 1996 | $2.66 | $13.50 |
| June 1996 | $3.23 | $16.38 |
| May 1996 | $3.13 | $15.88 |
| April 1996 | $3.11 | $15.75 |
| March 1996 | $2.96 | $15 |
| February 1996 | $4.34 | $22 |
| January 1996 | $5.57 | $28.25 |
| December 1995 | $7.40 | $37.50 |
| November 1995 | $6.26 | $31.75 |
| October 1995 | $6.46 | $65.50 |
| September 1995 | $6.61 | $67 |
| August 1995 | $5.74 | $58.25 |
| July 1995 | $5.55 | $56.25 |
| June 1995 | $5.13 | $52 |
| May 1995 | $4.96 | $50.25 |
| April 1995 | $4 | $40.50 |
| March 1995 | $5.13 | $52 |
| February 1995 | $5.33 | $54 |
| January 1995 | $4.91 | $49.75 |
| December 1994 | $3.72 | $37.75 |
| November 1994 | $3.58 | $36.25 |
| October 1994 | $3.10 | $31.38 |
| September 1994 | $3.23 | $32.75 |
| August 1994 | $3.35 | $34 |
| July 1994 | $3.16 | $32 |
| June 1994 | $3.03 | $30.75 |
| May 1994 | $3.62 | $36.75 |
| April 1994 | $4.39 | $44.50 |
| March 1994 | $4.54 | $46 |
| February 1994 | $4 | $40.50 |
| January 1994 | $4.02 | $40.75 |
| December 1993 | $4.32 | $43.75 |
| November 1993 | $4.81 | $48.75 |
| October 1993 | $5.39 | $54.62 |
| September 1993 | $5.57 | $56.50 |
| August 1993 | $4.76 | $48.25 |
| July 1993 | $4.29 | $43.50 |
| June 1993 | $4.49 | $45.50 |
| May 1993 | $3.90 | $39.50 |
| April 1993 | $3.80 | $38.50 |
| March 1993 | $4.32 | $43.75 |
| February 1993 | $4.93 | $50 |
| January 1993 | $5.42 | $55 |
| December 1992 | $5.68 | $57.62 |
| November 1992 | $5.77 | $58.50 |
| October 1992 | $5.28 | $53.50 |
| September 1992 | $4.61 | $46.75 |
| August 1992 | $3.97 | $40.25 |
| July 1992 | $3.97 | $40.25 |
| June 1992 | $3.87 | $39.25 |
| May 1992 | $2.93 | $29.75 |
| April 1992 | $3.46 | $35.12 |
| March 1992 | $3.71 | $37.62 |
| February 1992 | $4.29 | $43.50 |
| January 1992 | $4.45 | $45.12 |
| December 1991 | $4.04 | $41 |
| November 1991 | $3.93 | $39.88 |
| October 1991 | $4.41 | $44.75 |
| September 1991 | $4.14 | $42 |
| August 1991 | $3.70 | $37.50 |
| July 1991 | $2.96 | $30 |
PRGS
Price: $31.47
52 week price:
Dividend Yield: 2.19%
5-year range yield:
Payout Ratio: 37.04%
Payout Ratio Range:
Earnings Per Share: 1.66 USD
P/E Ratio: 15.11
Exchange: NMS
Sector: Technology
Industry: Software - Infrastructure
Country: United States
Volume: 170700
Ebitda: 40.8 millionMarket Capitalization: 1.3 billion
Average Dividend Frequency: 4