PRGS: Progress Software Corp.

As of Monday, October 12th, 2026

$ 38.99

-0.34 -0.86%

Open: 39.41
High: 40.11
Low: 38.50
Volume: 458,953
Previous Close on Friday, October 9th, 2026

$ 39.33

+1.05 +2.74%

Open: 38.79
High: 39.37
Low: 38.47
Volume: 601,663

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 39.41 40.11 38.50 38.99 458,953 -0.34 -0.86
2026-10-09 38.79 39.37 38.47 39.33 601,663 +1.05 +2.74
2026-10-08 37.16 38.42 36.77 38.28 708,308 +1.07 +2.88
2026-10-07 37.48 37.59 36.56 37.21 694,645 +0.01 +0.03
2026-10-06 37.48 38.16 36.57 37.20 601,954 -0.02 -0.04
2026-10-05 37.00 37.35 36.30 37.22 811,341 +0.32 +0.85
2026-10-02 36.88 37.59 35.90 36.90 1,008,638 +0.32 +0.87
2026-10-01 40.52 41.65 36.33 36.58 1,895,539 -3.39 -8.48
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 40.11
On 2026-10-12		 36.56
On 2026-10-07		 1.78 4.77 38.16
On 2026-10-06		 36.56
On 2026-10-07		 -4.19 38.20
10D 41.65
On 2026-10-01		 35.90
On 2026-10-02		 -0.42 -1.07 41.65
On 2026-10-01		 35.90
On 2026-10-02		 -13.81 38.11
20D 43.90
On 2026-09-15		 35.90
On 2026-10-02		 -4.14 -9.60 43.90
On 2026-09-15		 35.90
On 2026-10-02		 -18.22 39.43
WTD 40.11
On 2026-10-12		 38.50
On 2026-10-12		 -0.34 -0.86 -- -- -- 38.99
MTD 41.65
On 2026-10-01		 35.90
On 2026-10-02		 -0.98 -2.45 41.65
On 2026-10-01		 35.90
On 2026-10-02		 -13.81 37.71
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
PRGS

Progress Software Corp.

38.99 -0.34 -0.86 458,953