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
Dividend Yield: 0.01%
Forward Dividend Yield: 1.38%
Payout Ratio: 44.59%
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%