Get 20% lifetime commission for referring investors to digrin.com
here.
Progress Software Corporation - Price History
Monthly price history for PRGS (Progress Software Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $52.78 | $52.78 |
| March 2024 | $53.31 | $53.31 |
| February 2024 | $53.36 | $53.36 |
| January 2024 | $56.62 | $56.81 |
| December 2023 | $54.12 | $54.30 |
| November 2023 | $53.68 | $53.86 |
| October 2023 | $51.04 | $51.38 |
| September 2023 | $52.24 | $52.58 |
| August 2023 | $60.44 | $60.84 |
| July 2023 | $59.50 | $60.06 |
| June 2023 | $57.55 | $58.10 |
| May 2023 | $59.44 | $60 |
| April 2023 | $54.21 | $54.88 |
| March 2023 | $56.74 | $57.45 |
| February 2023 | $56.73 | $57.44 |
| January 2023 | $52.23 | $53.04 |
| December 2022 | $49.68 | $50.45 |
| November 2022 | $52.50 | $53.32 |
| October 2022 | $50.08 | $51.03 |
| September 2022 | $41.76 | $42.55 |
| August 2022 | $47.24 | $48.13 |
| July 2022 | $45.92 | $46.96 |
| June 2022 | $44.30 | $45.30 |
| May 2022 | $47.24 | $48.31 |
| April 2022 | $46.75 | $47.98 |
| March 2022 | $45.88 | $47.09 |
| February 2022 | $42.95 | $44.08 |
| January 2022 | $44.17 | $45.51 |
| December 2021 | $46.84 | $48.27 |
| November 2021 | $47.02 | $48.45 |
| October 2021 | $49.72 | $51.41 |
| September 2021 | $47.57 | $49.19 |
| August 2021 | $45.03 | $46.56 |
| July 2021 | $43.92 | $45.59 |
| June 2021 | $44.56 | $46.25 |
| May 2021 | $42.94 | $44.57 |
| April 2021 | $41.90 | $43.66 |
| March 2021 | $42.28 | $44.06 |
| February 2021 | $40.83 | $42.54 |
| January 2021 | $38.41 | $40.18 |
| December 2020 | $43.20 | $45.19 |
| November 2020 | $38.33 | $40.10 |
| October 2020 | $34.62 | $36.37 |
| September 2020 | $34.91 | $36.68 |
| August 2020 | $36.06 | $37.89 |
| July 2020 | $33.04 | $34.86 |
| June 2020 | $36.72 | $38.75 |
| May 2020 | $38.29 | $40.40 |
| April 2020 | $38.61 | $40.91 |
| March 2020 | $30.20 | $32 |
| February 2020 | $35.20 | $37.29 |
| January 2020 | $42.41 | $45.13 |
| December 2019 | $39.04 | $41.55 |
| November 2019 | $39.48 | $42.01 |
| October 2019 | $37.33 | $39.88 |
| September 2019 | $35.62 | $38.06 |
| August 2019 | $35.36 | $37.78 |
| July 2019 | $40.35 | $43.29 |
| June 2019 | $40.66 | $43.62 |
| May 2019 | $38.18 | $40.96 |
| April 2019 | $42.36 | $45.61 |
| March 2019 | $41.21 | $44.37 |
| February 2019 | $34.16 | $36.78 |
| January 2019 | $33.51 | $36.23 |
| December 2018 | $32.82 | $35.49 |
| November 2018 | $32.52 | $35.16 |
| October 2018 | $29.59 | $32.14 |
| September 2018 | $32.49 | $35.29 |
| August 2018 | $37.69 | $40.93 |
| July 2018 | $33.76 | $36.79 |
| June 2018 | $35.62 | $38.82 |
| May 2018 | $34.76 | $37.88 |
| April 2018 | $33.76 | $36.93 |
| March 2018 | $35.15 | $38.45 |
| February 2018 | $42.85 | $46.87 |
| January 2018 | $45.42 | $49.83 |
| December 2017 | $38.80 | $42.57 |
| November 2017 | $37.68 | $41.34 |
| October 2017 | $38.45 | $42.33 |
| September 2017 | $34.67 | $38.17 |
| August 2017 | $30.50 | $33.58 |
| July 2017 | $28.97 | $32.01 |
| June 2017 | $27.96 | $30.89 |
| May 2017 | $26.42 | $29.20 |
| April 2017 | $26.78 | $29.72 |
| March 2017 | $26.18 | $29.05 |
| February 2017 | $25.84 | $28.68 |
| January 2017 | $25.14 | $28.02 |
| December 2016 | $28.65 | $31.93 |
| November 2016 | $26.53 | $29.57 |
| October 2016 | $24.04 | $26.91 |
| September 2016 | $24.30 | $27.20 |
| August 2016 | $25.92 | $29.01 |
| July 2016 | $25.96 | $29.06 |
| June 2016 | $24.54 | $27.46 |
| May 2016 | $23.52 | $26.33 |
| April 2016 | $22.80 | $25.52 |
| March 2016 | $21.55 | $24.12 |
| February 2016 | $22.53 | $25.22 |
| January 2016 | $23.13 | $25.89 |
| December 2015 | $21.44 | $24 |
| November 2015 | $21.43 | $23.99 |
| October 2015 | $21.69 | $24.28 |
| September 2015 | $23.08 | $25.83 |
| August 2015 | $24.20 | $27.09 |
| July 2015 | $26.52 | $29.68 |
| June 2015 | $24.57 | $27.50 |
| May 2015 | $23.52 | $26.33 |
| April 2015 | $23.59 | $26.40 |
| March 2015 | $24.28 | $27.17 |
| February 2015 | $24.43 | $27.34 |
| January 2015 | $22.38 | $25.05 |
| December 2014 | $24.14 | $27.02 |
| November 2014 | $23.04 | $25.79 |
| October 2014 | $23.14 | $25.90 |
| September 2014 | $21.36 | $23.91 |
| August 2014 | $20.69 | $23.16 |
| July 2014 | $20.71 | $23.18 |
| June 2014 | $21.48 | $24.04 |
| May 2014 | $19.41 | $21.72 |
| April 2014 | $19.17 | $21.46 |
| March 2014 | $19.48 | $21.80 |
| February 2014 | $22.28 | $24.94 |
| January 2014 | $21.60 | $24.17 |
| December 2013 | $23.08 | $25.83 |
| November 2013 | $23.53 | $26.34 |
| October 2013 | $23.20 | $25.97 |
| September 2013 | $23.10 | $25.85 |
| August 2013 | $21.85 | $24.46 |
| July 2013 | $22.86 | $25.59 |
| June 2013 | $20.56 | $23.01 |
| May 2013 | $21.01 | $23.51 |
| April 2013 | $20.17 | $22.57 |
| March 2013 | $20.40 | $22.83 |
| February 2013 | $20.12 | $22.52 |
| January 2013 | $20.97 | $23.47 |
| December 2012 | $18.75 | $20.99 |
| November 2012 | $17.97 | $20.11 |
| October 2012 | $17.65 | $19.75 |
| September 2012 | $19.11 | $21.39 |
| August 2012 | $17.18 | $19.23 |
| July 2012 | $17.37 | $19.44 |
| June 2012 | $18.65 | $20.87 |
| May 2012 | $17.17 | $19.22 |
| April 2012 | $20.68 | $23.14 |
| March 2012 | $21.10 | $23.62 |
| February 2012 | $20.75 | $23.22 |
| January 2012 | $20.84 | $23.33 |
| December 2011 | $17.29 | $19.35 |
| November 2011 | $18.20 | $20.37 |
| October 2011 | $18.82 | $21.06 |
| September 2011 | $15.68 | $17.55 |
| August 2011 | $18.60 | $20.82 |
| July 2011 | $21.53 | $24.10 |
| June 2011 | $21.56 | $24.13 |
| May 2011 | $24.19 | $27.07 |
| April 2011 | $26.49 | $29.65 |
| March 2011 | $25.99 | $29.09 |
| February 2011 | $26.23 | $29.36 |
| January 2011 | $25.59 | $28.64 |
| December 2010 | $25.26 | $42.40 |
| November 2010 | $22.94 | $38.52 |
| October 2010 | $22.26 | $37.37 |
| September 2010 | $19.72 | $33.10 |
| August 2010 | $15.91 | $26.71 |
| July 2010 | $17.81 | $29.90 |
| June 2010 | $17.89 | $30.04 |
| May 2010 | $19.02 | $31.94 |
| April 2010 | $19.21 | $32.25 |
| March 2010 | $18.72 | $31.43 |
| February 2010 | $16.69 | $28.02 |
| January 2010 | $16.76 | $28.13 |
| December 2009 | $17.40 | $29.22 |
| November 2009 | $14.34 | $24.08 |
| October 2009 | $13.76 | $23.10 |
| September 2009 | $13.49 | $22.65 |
| August 2009 | $13.27 | $22.28 |
| July 2009 | $13.48 | $22.63 |
| June 2009 | $12.61 | $21.17 |
| May 2009 | $13.35 | $22.42 |
| April 2009 | $12.62 | $21.19 |
| March 2009 | $10.34 | $17.36 |
| February 2009 | $9.50 | $15.94 |
| January 2009 | $10.16 | $17.06 |
| December 2008 | $11.47 | $19.26 |
| November 2008 | $12.68 | $21.28 |
| October 2008 | $13.66 | $22.94 |
| September 2008 | $15.48 | $25.99 |
| August 2008 | $17.40 | $29.21 |
| July 2008 | $17.53 | $29.43 |
| June 2008 | $15.23 | $25.57 |
| May 2008 | $18.55 | $31.14 |
| April 2008 | $18.01 | $30.23 |
| March 2008 | $17.82 | $29.92 |
| February 2008 | $17 | $28.54 |
| January 2008 | $17.58 | $29.52 |
| December 2007 | $20.06 | $33.68 |
| November 2007 | $18.84 | $31.63 |
| October 2007 | $19.48 | $32.71 |
| September 2007 | $18.05 | $30.30 |
| August 2007 | $18.18 | $30.52 |
| July 2007 | $18.02 | $30.25 |
| June 2007 | $18.94 | $31.79 |
| May 2007 | $19.57 | $32.86 |
| April 2007 | $17.95 | $30.13 |
| March 2007 | $18.58 | $31.20 |
| February 2007 | $16.71 | $28.05 |
| January 2007 | $16.92 | $28.41 |
| December 2006 | $16.64 | $27.93 |
| November 2006 | $16.15 | $27.11 |
| October 2006 | $17.15 | $28.79 |
| September 2006 | $15.49 | $26 |
| August 2006 | $15.08 | $25.32 |
| July 2006 | $13.48 | $22.63 |
| June 2006 | $13.94 | $23.41 |
| May 2006 | $13.87 | $23.28 |
| April 2006 | $16.43 | $27.59 |
| March 2006 | $17.33 | $29.09 |
| February 2006 | $17.39 | $29.20 |
| January 2006 | $17.13 | $28.76 |
| December 2005 | $16.90 | $28.38 |
| November 2005 | $18.43 | $30.94 |
| October 2005 | $18.55 | $31.14 |
| September 2005 | $18.92 | $31.77 |
| August 2005 | $18.26 | $30.66 |
| July 2005 | $18.52 | $31.09 |
| June 2005 | $17.96 | $30.15 |
| May 2005 | $17.38 | $29.17 |
| April 2005 | $15.89 | $26.68 |
| March 2005 | $15.62 | $26.22 |
| February 2005 | $13.79 | $23.15 |
| January 2005 | $12.83 | $21.54 |
| December 2004 | $13.91 | $23.35 |
| November 2004 | $13.52 | $22.70 |
| October 2004 | $11.83 | $19.86 |
| September 2004 | $11.85 | $19.90 |
| August 2004 | $12 | $20.14 |
| July 2004 | $12.29 | $20.63 |
| June 2004 | $12.91 | $21.67 |
| May 2004 | $11.19 | $18.78 |
| April 2004 | $12.22 | $20.51 |
| March 2004 | $14.29 | $23.99 |
| February 2004 | $12.40 | $20.81 |
| January 2004 | $13.32 | $22.37 |
| December 2003 | $12.19 | $20.46 |
| November 2003 | $12.51 | $21 |
| October 2003 | $13.16 | $22.09 |
| September 2003 | $12.88 | $21.63 |
| August 2003 | $12.24 | $20.55 |
| July 2003 | $11.86 | $19.91 |
| June 2003 | $12.36 | $20.75 |
| May 2003 | $12.14 | $20.39 |
| April 2003 | $11.60 | $19.48 |
| March 2003 | $10.69 | $17.95 |
| February 2003 | $9.32 | $15.65 |
| January 2003 | $8.55 | $14.35 |
| December 2002 | $7.71 | $12.95 |
| November 2002 | $8.08 | $13.57 |
| October 2002 | $7.43 | $12.48 |
| September 2002 | $7.21 | $12.10 |
| August 2002 | $8.34 | $14 |
| July 2002 | $8.30 | $13.93 |
| June 2002 | $9.12 | $15.32 |
| May 2002 | $8.35 | $14.02 |
| April 2002 | $10.04 | $16.85 |
| March 2002 | $10.80 | $18.14 |
| February 2002 | $10.03 | $16.84 |
| January 2002 | $10.16 | $17.05 |
| December 2001 | $10.29 | $17.28 |
| November 2001 | $10.19 | $17.10 |
| October 2001 | $8.81 | $14.79 |
| September 2001 | $8.33 | $13.99 |
| August 2001 | $9.50 | $15.95 |
| July 2001 | $9.50 | $15.95 |
| June 2001 | $9.65 | $16.20 |
| May 2001 | $9.64 | $16.19 |
| April 2001 | $8.43 | $14.15 |
| March 2001 | $8.64 | $14.50 |
| February 2001 | $8.75 | $14.69 |
| January 2001 | $8.97 | $15.06 |
| December 2000 | $8.60 | $14.44 |
| November 2000 | $7.71 | $12.94 |
| October 2000 | $9.42 | $15.81 |
| September 2000 | $8.12 | $13.62 |
| August 2000 | $8.15 | $13.69 |
| July 2000 | $8.97 | $15.06 |
| June 2000 | $10.68 | $17.94 |
| May 2000 | $9.01 | $15.12 |
| April 2000 | $11.91 | $20 |
| March 2000 | $13.96 | $23.44 |
| February 2000 | $14.85 | $24.94 |
| January 2000 | $12.88 | $21.62 |
| December 1999 | $16.90 | $56.75 |
| November 1999 | $11.88 | $39.88 |
| October 1999 | $9.98 | $33.50 |
| September 1999 | $9.34 | $31.38 |
| August 1999 | $9.12 | $30.62 |
| July 1999 | $7.93 | $26.62 |
| June 1999 | $8.41 | $28.25 |
| May 1999 | $7.76 | $26.06 |
| April 1999 | $6.78 | $22.75 |
| March 1999 | $10.16 | $34.12 |
| February 1999 | $9.16 | $30.75 |
| January 1999 | $10.01 | $33.62 |
| December 1998 | $10.05 | $33.75 |
| November 1998 | $7.56 | $25.38 |
| October 1998 | $7.76 | $26.06 |
| September 1998 | $7.71 | $25.88 |
| August 1998 | $5.38 | $18.06 |
| July 1998 | $6.07 | $20.38 |
| June 1998 | $8.14 | $41 |
| May 1998 | $6.43 | $32.38 |
| April 1998 | $6.35 | $32 |
| March 1998 | $5.96 | $30 |
| February 1998 | $5.04 | $25.38 |
| January 1998 | $4.39 | $22.12 |
| December 1997 | $4.29 | $21.62 |
| November 1997 | $4.10 | $20.62 |
| October 1997 | $4.24 | $21.38 |
| September 1997 | $4.44 | $22.38 |
| August 1997 | $3.52 | $17.75 |
| July 1997 | $3.28 | $16.50 |
| June 1997 | $3.18 | $16 |
| May 1997 | $3.48 | $17.50 |
| April 1997 | $3.28 | $16.50 |
| March 1997 | $3.30 | $16.62 |
| February 1997 | $2.69 | $13.56 |
| January 1997 | $3.42 | $17.25 |
| December 1996 | $3.97 | $20 |
| November 1996 | $4 | $20.12 |
| October 1996 | $3.10 | $15.62 |
| September 1996 | $3.18 | $16 |
| August 1996 | $3.20 | $16.12 |
| July 1996 | $2.68 | $13.50 |
| June 1996 | $3.25 | $16.38 |
| May 1996 | $3.15 | $15.88 |
| April 1996 | $3.13 | $15.75 |
| March 1996 | $2.98 | $15 |
| February 1996 | $4.37 | $22 |
| January 1996 | $5.61 | $28.25 |
| December 1995 | $7.45 | $37.50 |
| November 1995 | $6.30 | $31.75 |
| October 1995 | $6.50 | $65.50 |
| September 1995 | $6.65 | $67 |
| August 1995 | $5.78 | $58.25 |
| July 1995 | $5.58 | $56.25 |
| June 1995 | $5.16 | $52 |
| May 1995 | $4.99 | $50.25 |
| April 1995 | $4.02 | $40.50 |
| March 1995 | $5.16 | $52 |
| February 1995 | $5.36 | $54 |
| January 1995 | $4.94 | $49.75 |
| December 1994 | $3.75 | $37.75 |
| November 1994 | $3.60 | $36.25 |
| October 1994 | $3.12 | $31.38 |
| September 1994 | $3.25 | $32.75 |
| August 1994 | $3.38 | $34 |
| July 1994 | $3.18 | $32 |
| June 1994 | $3.05 | $30.75 |
| May 1994 | $3.65 | $36.75 |
| April 1994 | $4.42 | $44.50 |
| March 1994 | $4.57 | $46 |
| February 1994 | $4.02 | $40.50 |
| January 1994 | $4.04 | $40.75 |
| December 1993 | $4.34 | $43.75 |
| November 1993 | $4.84 | $48.75 |
| October 1993 | $5.42 | $54.62 |
| September 1993 | $5.61 | $56.50 |
| August 1993 | $4.79 | $48.25 |
| July 1993 | $4.32 | $43.50 |
| June 1993 | $4.52 | $45.50 |
| May 1993 | $3.92 | $39.50 |
| April 1993 | $3.82 | $38.50 |
| March 1993 | $4.34 | $43.75 |
| February 1993 | $4.96 | $50 |
| January 1993 | $5.46 | $55 |
| December 1992 | $5.72 | $57.62 |
| November 1992 | $5.81 | $58.50 |
| October 1992 | $5.31 | $53.50 |
| September 1992 | $4.64 | $46.75 |
| August 1992 | $4 | $40.25 |
| July 1992 | $4 | $40.25 |
| June 1992 | $3.90 | $39.25 |
| May 1992 | $2.95 | $29.75 |
| April 1992 | $3.49 | $35.12 |
| March 1992 | $3.74 | $37.62 |
| February 1992 | $4.32 | $43.50 |
| January 1992 | $4.48 | $45.12 |
| December 1991 | $4.07 | $41 |
| November 1991 | $3.96 | $39.88 |
| October 1991 | $4.44 | $44.75 |
| September 1991 | $4.17 | $42 |
| August 1991 | $3.72 | $37.50 |
| July 1991 | $2.98 | $30 |
PRGS
Price: $50.59
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.38%
Payout Ratio: 44.59%
Payout Ratio Range:
Dividend Per Share: 0.70 USD
Earnings Per Share: 1.55 USD
P/E Ratio: 36.39
Exchange: NMS
Sector: Technology
Industry: Software - Infrastructure
Volume: 170700
Ebitda: 40.8 millionMarket Capitalization: 2.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 3.06%
DGR5: 5.80%