We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Progress Software Corporation | NASDAQ:PRGS | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.12 | -0.18% | 68.19 | 68.17 | 68.23 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 68.49 | 67.5901 | 68.12 | 52,602 | 17:21:55 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 02 Dec 2024 | 68.31 | -0.10 | -0.15% | 67.42 | 68.61 | 552,907 |
| 29 Nov 2024 | 68.41 | 0.85 | 1.26% | 67.33 | 68.72 | 331,249 |
| 27 Nov 2024 | 67.56 | -2.08 | -2.99% | 67.46 | 70.22 | 497,375 |
| 26 Nov 2024 | 69.64 | -0.25 | -0.36% | 69.01 | 70.06 | 414,807 |
| 25 Nov 2024 | 69.89 | 0.64 | 0.92% | 69.65 | 70.555 | 403,394 |
| 22 Nov 2024 | 69.25 | 0.52 | 0.76% | 68.545 | 69.39 | 396,268 |
| 21 Nov 2024 | 68.73 | 1.62 | 2.41% | 67.51 | 69.62 | 421,807 |
| 20 Nov 2024 | 67.11 | 1.32 | 2.01% | 65.32 | 67.175 | 1,112,648 |
| 19 Nov 2024 | 65.79 | -0.37 | -0.56% | 65.63 | 66.14 | 231,258 |
| 18 Nov 2024 | 66.16 | -0.35 | -0.53% | 65.00 | 66.70 | 201,439 |
| 15 Nov 2024 | 66.51 | -0.74 | -1.10% | 65.86 | 67.17 | 292,267 |
| 14 Nov 2024 | 67.25 | -0.81 | -1.19% | 67.19 | 68.63 | 247,291 |
| 13 Nov 2024 | 68.06 | -0.47 | -0.69% | 68.00 | 68.9526 | 297,422 |
| 12 Nov 2024 | 68.53 | 0.25 | 0.37% | 67.9601 | 68.95 | 342,484 |
| 11 Nov 2024 | 68.28 | 0.69 | 1.02% | 67.52 | 68.50 | 413,167 |
| 08 Nov 2024 | 67.59 | 0.18 | 0.27% | 66.72 | 68.30 | 335,495 |
| 07 Nov 2024 | 67.41 | -0.39 | -0.58% | 66.83 | 68.09 | 462,287 |
| 06 Nov 2024 | 67.80 | 3.03 | 4.68% | 65.535 | 67.88 | 630,015 |
| 05 Nov 2024 | 64.77 | 0.83 | 1.30% | 64.02 | 64.98 | 296,751 |
| 04 Nov 2024 | 63.94 | -0.41 | -0.64% | 63.78 | 64.51 | 437,784 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 69.62 | 70.22 | 67.33 | 68.43 | 449,085 | -1.43 | -2.05% |
| 1 Month | 64.02 | 70.555 | 64.02 | 67.90 | 413,830 | 4.17 | 6.51% |
| 3 Months | 56.54 | 70.555 | 56.23 | 64.59 | 567,370 | 11.65 | 20.60% |
| 6 Months | 50.78 | 70.555 | 48.00 | 59.94 | 476,046 | 17.41 | 34.29% |
| 1 Year | 54.43 | 70.555 | 48.00 | 56.61 | 481,820 | 13.76 | 25.28% |
| 3 Years | 49.13 | 70.555 | 40.3262 | 53.65 | 370,219 | 19.06 | 38.80% |
| 5 Years | 40.55 | 70.555 | 28.09 | 49.14 | 361,079 | 27.64 | 68.16% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
