PRGS: Progress Software Corp.

As of Thursday, August 27th, 2026

$ 45.22

+1.69 +3.88%

Open: 44.07
High: 45.48
Low: 43.93
Volume: 356,841
Previous Close on Wednesday, August 26th, 2026

$ 43.53

+0.25 +0.58%

Open: 42.59
High: 43.88
Low: 42.21
Volume: 371,828

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-27 44.07 45.48 43.93 45.22 356,841 +1.69 +3.88
2026-08-26 42.59 43.88 42.21 43.53 371,828 +0.25 +0.58
2026-08-25 43.13 43.77 42.69 43.28 31,804 -0.14 -0.32
2026-08-24 44.17 44.99 43.38 43.42 317,355 -0.94 -2.12
2026-08-21 43.45 44.68 42.60 44.36 438,998 +1.15 +2.66
2026-08-20 43.79 44.03 43.11 43.21 248,929 -0.62 -1.41
2026-08-19 42.96 44.13 42.96 43.83 533,753 +0.61 +1.41
2026-08-18 43.36 43.99 42.87 43.22 311,954 +0.36 +0.84
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 45.48
On 2026-08-27		 42.21
On 2026-08-26		 2.01 4.65 44.99
On 2026-08-24		 42.21
On 2026-08-26		 -6.18 43.96
10D 45.48
On 2026-08-27		 42.21
On 2026-08-26		 0.49 1.10 44.99
On 2026-08-24		 42.21
On 2026-08-26		 -6.18 43.67
20D 45.48
On 2026-08-27		 39.23
On 2026-07-31		 4.88 12.10 45.09
On 2026-08-13		 42.21
On 2026-08-26		 -6.39 43.11
WTD 45.48
On 2026-08-27		 42.21
On 2026-08-26		 0.86 1.94 44.99
On 2026-08-24		 42.21
On 2026-08-26		 -6.18 43.86
MTD 45.48
On 2026-08-27		 40.60
On 2026-08-04		 4.63 11.41 45.09
On 2026-08-13		 42.21
On 2026-08-26		 -6.39 43.25
As of Thursday, August 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.73 -11.66 -3.29 5,086,818
KO

The Coca-Cola Company

89.06 -1.02 -1.13 13,431,937
PFE

Pfizer Inc.

28.02 -0.28 -0.99 31,142,381
VZ

Verizon Communications Inc.

49.43 -0.76 -1.51 16,369,839
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,569.44 +105.56 +0.20 653,738,196
DJTA

Dow Jones Transportation Average

21,440.27 -142.79 -0.66 46,263,927
SPX

S&P 500 Index

7,730.99 +55.29 +0.72
OEX

S&P 100 Index

3,811.74 +36.64 +0.97
NDX

NASDAQ 100 Index

29,641.56 +417.04 +1.43
NYA

NYSE Composite Index

24,649.02 -93.05 -0.38
XAX

NYSE AMEX Composite Index

8,943.01 +38.87 +0.44
RUI

RUSSELL 1000 Index

4,214.62 +29.01 +0.69
RUT

Russell 2000 Index

3,014.34 +8.44 +0.28
RUA

Russell 3000 Index

4,399.52 +29.53 +0.68
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.24 -0.19 -0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.36 -0.27 -1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.56 -0.43 -2.39
 
Recent
Ticker Last Chg %Chg Volume
PRGS

Progress Software Corp.

45.22 +1.69 +3.88 356,841